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

TCP Capital Corp (NQ: TCPC )

10.52 +0.07 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2017 7.581 7.618 7.467 7.508 397,571 -0.10(-1.27%)
Jan 30, 2017 7.636 7.710 7.595 7.604 285,739 -0.04(-0.54%)
Jan 27, 2017 7.756 7.756 7.632 7.646 392,117 -0.09(-1.13%)
Jan 26, 2017 7.783 7.783 7.705 7.733 230,997 -0.05(-0.65%)
Jan 25, 2017 7.802 7.802 7.756 7.783 181,772 +0.01(+0.12%)
Jan 24, 2017 7.779 7.792 7.751 7.774 308,914 +0.01(+0.12%)
Jan 23, 2017 7.788 7.802 7.751 7.765 254,649 -0.01(-0.12%)
Jan 20, 2017 7.792 7.802 7.773 7.774 193,317 +0.00(+0.00%)
Jan 19, 2017 7.802 7.802 7.751 7.774 197,021 -0.02(-0.24%)
Jan 18, 2017 7.783 7.802 7.746 7.792 184,038 -0.00(-0.06%)
Jan 17, 2017 7.719 7.802 7.696 7.797 301,479 +0.07(+0.95%)
Jan 13, 2017 7.724 7.724 7.724 0 +0.01(+0.18%)
Jan 12, 2017 7.774 7.774 7.689 7.710 266,599 -0.06(-0.77%)
Jan 11, 2017 7.802 7.802 7.733 7.769 352,397 -0.02(-0.24%)
Jan 10, 2017 7.797 7.802 7.760 7.788 215,881 +0.02(+0.30%)
Jan 09, 2017 7.834 7.834 7.760 7.765 280,684 -0.06(-0.76%)
Jan 06, 2017 7.824 7.866 7.783 7.824 351,364 +0.01(+0.12%)
Jan 05, 2017 7.847 7.847 7.751 7.815 430,551 -0.06(-0.82%)
Jan 04, 2017 7.774 7.880 7.747 7.880 1,147,330 +0.14(+1.84%)
Jan 03, 2017 7.719 7.774 7.691 7.737 376,961 -0.02(-0.24%)
Dec 30, 2016 7.756 7.756 7.756 0 +0.01(+0.12%)
Dec 29, 2016 7.696 7.747 7.689 7.746 267,259 +0.07(+0.96%)
Dec 28, 2016 7.751 7.760 7.650 7.673 294,148 -0.07(-0.89%)
Dec 27, 2016 7.724 7.760 7.655 7.742 599,803 +0.05(+0.66%)
Dec 23, 2016 7.691 7.691 7.691 0 -0.07(-0.95%)
Dec 22, 2016 7.806 7.806 7.710 7.765 332,888 -0.06(-0.70%)
Dec 21, 2016 7.838 7.854 7.779 7.820 317,399 +0.00(+0.00%)
Dec 20, 2016 7.811 7.870 7.783 7.820 407,194 +0.02(+0.29%)
Dec 19, 2016 7.687 7.802 7.660 7.797 465,486 +0.13(+1.74%)
Dec 16, 2016 7.678 7.710 7.609 7.664 382,002 +0.00(+0.06%)
Dec 15, 2016 7.701 7.742 7.650 7.659 550,650 -0.03(-0.42%)
Dec 14, 2016 7.687 7.802 7.662 7.691 608,390 +0.04(+0.48%)
Dec 13, 2016 7.682 7.749 7.654 7.655 816,137 +0.01(+0.12%)
Dec 12, 2016 7.682 7.722 7.628 7.646 631,581 -0.02(-0.29%)
Dec 09, 2016 7.691 7.691 7.594 7.668 358,727 -0.02(-0.23%)
Dec 08, 2016 7.677 7.695 7.596 7.686 348,420 +0.04(+0.53%)
Dec 07, 2016 7.628 7.688 7.614 7.646 328,499 +0.03(+0.41%)
Dec 06, 2016 7.628 7.637 7.583 7.614 294,627 -0.01(-0.18%)
Dec 05, 2016 7.637 7.637 7.531 7.628 367,660 +0.00(+0.00%)
Dec 02, 2016 7.587 7.637 7.506 7.628 405,873 +0.04(+0.53%)
Dec 01, 2016 7.614 7.637 7.502 7.587 344,680 +0.00(+0.00%)
Nov 30, 2016 7.646 7.646 7.515 7.587 432,887 -0.00(-0.06%)
Nov 29, 2016 7.542 7.628 7.493 7.592 728,977 +0.05(+0.72%)
Nov 28, 2016 7.542 7.601 7.403 7.538 410,132 -0.05(-0.71%)
Nov 25, 2016 7.533 7.623 7.488 7.592 299,043 +0.08(+1.08%)
Nov 23, 2016 7.511 7.511 7.511 0 +0.05(+0.66%)
Nov 22, 2016 7.529 7.569 7.439 7.462 446,540 -0.03(-0.36%)
Nov 21, 2016 7.520 7.547 7.457 7.488 303,489 -0.01(-0.18%)
Nov 18, 2016 7.448 7.524 7.309 7.502 557,165 +0.07(+0.97%)
Nov 17, 2016 7.412 7.448 7.390 7.430 366,298 +0.04(+0.49%)
Nov 16, 2016 7.381 7.417 7.345 7.394 278,209 +0.04(+0.61%)
Nov 15, 2016 7.358 7.396 7.282 7.349 250,272 +0.02(+0.31%)
Nov 14, 2016 7.457 7.479 7.318 7.327 343,011 -0.11(-1.45%)
Nov 11, 2016 7.390 7.471 7.372 7.435 486,409 +0.02(+0.30%)
Nov 10, 2016 7.372 7.462 7.327 7.412 466,260 +0.08(+1.10%)
Nov 09, 2016 7.107 7.372 7.102 7.331 381,164 +0.07(+0.93%)
Nov 08, 2016 7.030 7.286 7.003 7.264 270,318 +0.28(+4.05%)
Nov 07, 2016 6.963 7.053 6.927 6.981 298,856 +0.02(+0.32%)
Nov 04, 2016 6.936 7.039 6.936 6.958 377,762 -0.01(-0.13%)
Nov 03, 2016 7.008 7.071 6.909 6.967 347,240 -0.02(-0.26%)
Nov 02, 2016 7.021 7.037 6.887 6.985 313,163 -0.06(-0.89%)
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.