Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.230 8.247 8.142 8.206 356,071 -0.05(-0.57%)
Jul 30, 2019 8.183 8.276 8.177 8.253 352,841 +0.07(+0.86%)
Jul 29, 2019 8.212 8.224 8.177 8.183 362,297 -0.04(-0.43%)
Jul 26, 2019 8.224 8.276 8.210 8.218 229,233 +0.01(+0.07%)
Jul 25, 2019 8.218 8.300 8.206 8.212 259,623 +0.02(+0.28%)
Jul 24, 2019 8.200 8.224 8.177 8.189 387,811 -0.02(-0.28%)
Jul 23, 2019 8.165 8.212 8.160 8.212 397,517 +0.04(+0.43%)
Jul 22, 2019 8.195 8.270 8.154 8.177 370,722 -0.02(-0.28%)
Jul 19, 2019 8.253 8.282 8.195 8.200 414,060 -0.03(-0.35%)
Jul 18, 2019 8.253 8.282 8.189 8.230 698,521 -0.02(-0.21%)
Jul 17, 2019 8.317 8.340 8.218 8.247 1,281,417 -0.06(-0.77%)
Jul 16, 2019 8.340 8.381 8.279 8.311 416,711 -0.04(-0.49%)
Jul 15, 2019 8.335 8.375 8.323 8.352 199,681 +0.02(+0.28%)
Jul 12, 2019 8.300 8.390 8.300 8.329 255,123 +0.04(+0.42%)
Jul 11, 2019 8.270 8.316 8.253 8.294 376,649 +0.01(+0.14%)
Jul 10, 2019 8.265 8.317 8.241 8.282 411,468 +0.01(+0.14%)
Jul 09, 2019 8.300 8.311 8.247 8.270 363,389 -0.07(-0.84%)
Jul 08, 2019 8.335 8.346 8.282 8.340 339,094 +0.04(+0.49%)
Jul 05, 2019 8.335 8.370 8.247 8.300 369,139 -0.04(-0.42%)
Jul 03, 2019 8.323 8.364 8.317 8.335 139,906 +0.04(+0.49%)
Jul 02, 2019 8.340 8.375 8.276 8.294 328,297 -0.02(-0.28%)
Jul 01, 2019 8.364 8.405 8.300 8.317 274,692 +0.01(+0.07%)
Jun 28, 2019 8.224 8.317 8.200 8.311 532,363 +0.08(+0.99%)
Jun 27, 2019 8.195 8.241 8.125 8.230 1,149,631 +0.03(+0.43%)
Jun 26, 2019 8.224 8.276 8.177 8.195 557,593 -0.03(-0.35%)
Jun 25, 2019 8.288 8.317 8.189 8.224 546,297 -0.15(-1.74%)
Jun 24, 2019 8.422 8.486 8.340 8.370 315,200 -0.02(-0.28%)
Jun 21, 2019 8.381 8.447 8.358 8.393 290,785 +0.02(+0.21%)
Jun 20, 2019 8.539 8.539 8.282 8.375 513,377 -0.11(-1.31%)
Jun 19, 2019 8.387 8.521 8.387 8.486 381,981 +0.11(+1.32%)
Jun 18, 2019 8.370 8.440 8.352 8.375 303,263 +0.01(+0.14%)
Jun 17, 2019 8.445 8.447 8.329 8.364 414,161 -0.05(-0.62%)
Jun 14, 2019 8.451 8.457 8.410 8.416 162,366 +0.01(+0.07%)
Jun 13, 2019 8.370 8.504 8.370 8.410 560,844 +0.05(+0.63%)
Jun 12, 2019 8.352 8.369 8.290 8.358 441,770 +0.02(+0.20%)
Jun 11, 2019 8.409 8.415 8.324 8.341 378,794 -0.06(-0.74%)
Jun 10, 2019 8.347 8.403 8.312 8.403 526,486 +0.06(+0.68%)
Jun 07, 2019 8.290 8.352 8.278 8.347 327,970 +0.06(+0.69%)
Jun 06, 2019 8.290 8.346 8.267 8.290 297,647 +0.02(+0.21%)
Jun 05, 2019 8.204 8.284 8.187 8.273 344,786 +0.07(+0.83%)
Jun 04, 2019 8.227 8.244 8.147 8.204 304,882 +0.02(+0.28%)
Jun 03, 2019 8.119 8.216 8.108 8.182 251,269 +0.06(+0.77%)
May 31, 2019 8.182 8.182 8.102 8.119 423,056 -0.08(-0.97%)
May 30, 2019 8.273 8.347 8.170 8.199 236,883 -0.05(-0.62%)
May 29, 2019 8.324 8.324 8.227 8.250 292,772 -0.07(-0.89%)
May 28, 2019 8.267 8.352 8.261 8.324 247,613 +0.06(+0.76%)
May 24, 2019 8.329 8.352 8.256 8.261 204,937 -0.05(-0.62%)
May 23, 2019 8.324 8.375 8.284 8.312 194,347 -0.02(-0.20%)
May 22, 2019 8.312 8.386 8.307 8.329 318,064 +0.00(+0.00%)
May 21, 2019 8.278 8.335 8.250 8.329 289,376 +0.06(+0.69%)
May 20, 2019 8.278 8.307 8.261 8.273 216,071 +0.00(+0.00%)
May 17, 2019 8.250 8.290 8.237 8.273 204,585 +0.01(+0.07%)
May 16, 2019 8.210 8.278 8.199 8.267 241,537 +0.07(+0.90%)
May 15, 2019 8.210 8.221 8.159 8.193 164,399 -0.02(-0.28%)
May 14, 2019 8.210 8.273 8.193 8.216 239,052 +0.01(+0.14%)
May 13, 2019 8.261 8.273 8.176 8.204 242,349 -0.11(-1.30%)
May 10, 2019 8.301 8.341 8.295 8.312 196,500 -0.02(-0.27%)
May 09, 2019 8.284 8.335 8.253 8.335 292,708 +0.01(+0.14%)
May 08, 2019 8.358 8.421 8.284 8.324 358,775 -0.02(-0.27%)
May 07, 2019 8.329 8.403 8.312 8.347 400,961 -0.02(-0.27%)
May 06, 2019 8.284 8.392 8.250 8.369 291,204 +0.05(+0.62%)
May 03, 2019 8.284 8.335 8.261 8.318 288,423 +0.04(+0.48%)
May 02, 2019 8.238 8.290 8.227 8.278 208,132 +0.05(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.