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 (%)
Aug 30, 2019 7.868 7.872 7.792 7.845 481,270 +0.00(+0.00%)
Aug 29, 2019 7.833 7.880 7.798 7.845 438,870 +0.03(+0.37%)
Aug 28, 2019 7.845 7.874 7.702 7.816 925,114 -0.06(-0.74%)
Aug 27, 2019 7.932 7.932 7.810 7.874 1,110,408 -0.02(-0.30%)
Aug 26, 2019 7.891 7.932 7.833 7.897 515,300 +0.03(+0.45%)
Aug 23, 2019 7.926 7.944 7.856 7.862 615,176 -0.05(-0.66%)
Aug 22, 2019 7.915 7.955 7.880 7.915 342,187 +0.01(+0.15%)
Aug 21, 2019 7.915 7.944 7.886 7.903 320,525 -0.02(-0.22%)
Aug 20, 2019 7.938 7.961 7.886 7.920 338,938 +0.02(+0.30%)
Aug 19, 2019 7.816 8.066 7.804 7.897 846,031 +0.13(+1.65%)
Aug 16, 2019 7.699 7.781 7.667 7.769 635,579 +0.09(+1.22%)
Aug 15, 2019 7.786 7.827 7.664 7.676 551,098 -0.08(-0.98%)
Aug 14, 2019 7.810 7.851 7.728 7.751 1,410,760 -0.05(-0.60%)
Aug 13, 2019 7.862 7.903 7.798 7.798 999,834 -0.06(-0.74%)
Aug 12, 2019 7.845 7.908 7.827 7.856 945,824 -0.01(-0.15%)
Aug 09, 2019 8.020 8.020 7.859 7.868 1,020,492 -0.19(-2.39%)
Aug 08, 2019 8.031 8.154 7.676 8.060 1,818,870 -0.09(-1.14%)
Aug 07, 2019 8.136 8.200 8.084 8.154 581,567 -0.01(-0.07%)
Aug 06, 2019 8.142 8.218 8.113 8.160 360,639 +0.05(+0.58%)
Aug 05, 2019 8.189 8.224 8.055 8.113 539,011 -0.11(-1.35%)
Aug 02, 2019 8.189 8.241 8.177 8.224 168,710 +0.03(+0.36%)
Aug 01, 2019 8.224 8.252 8.177 8.195 285,161 -0.01(-0.14%)
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%)
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.