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, 2020 8.710 8.796 8.698 8.747 533,014 +0.02(+0.21%)
Jan 30, 2020 8.747 8.753 8.692 8.728 253,623 -0.04(-0.42%)
Jan 29, 2020 8.704 8.774 8.685 8.765 524,071 +0.06(+0.71%)
Jan 28, 2020 8.704 8.747 8.679 8.704 508,528 +0.02(+0.21%)
Jan 27, 2020 8.722 8.722 8.667 8.685 431,562 -0.04(-0.42%)
Jan 24, 2020 8.771 8.796 8.704 8.722 438,751 -0.03(-0.35%)
Jan 23, 2020 8.784 8.784 8.704 8.753 522,626 -0.01(-0.07%)
Jan 22, 2020 8.704 8.784 8.679 8.759 721,308 +0.09(+1.06%)
Jan 21, 2020 8.692 8.704 8.630 8.667 455,680 -0.02(-0.28%)
Jan 17, 2020 8.679 8.704 8.667 8.692 437,612 +0.04(+0.50%)
Jan 16, 2020 8.642 8.669 8.636 8.649 589,938 +0.01(+0.14%)
Jan 15, 2020 8.606 8.673 8.606 8.636 803,178 -0.06(-0.64%)
Jan 14, 2020 8.673 8.728 8.667 8.692 609,362 -0.01(-0.07%)
Jan 13, 2020 8.655 8.698 8.631 8.698 436,039 +0.06(+0.64%)
Jan 10, 2020 8.636 8.685 8.612 8.642 365,002 +0.01(+0.07%)
Jan 09, 2020 8.649 8.673 8.624 8.636 438,175 -0.01(-0.14%)
Jan 08, 2020 8.624 8.682 8.624 8.649 381,746 +0.02(+0.28%)
Jan 07, 2020 8.636 8.722 8.612 8.624 577,627 +0.00(+0.00%)
Jan 06, 2020 8.612 8.661 8.576 8.624 571,432 +0.02(+0.21%)
Jan 03, 2020 8.624 8.642 8.581 8.606 416,448 -0.02(-0.21%)
Jan 02, 2020 8.636 8.661 8.581 8.624 647,868 -0.01(-0.07%)
Dec 31, 2019 8.649 8.655 8.593 8.630 656,255 +0.04(+0.43%)
Dec 30, 2019 8.630 8.636 8.566 8.593 407,007 -0.04(-0.43%)
Dec 27, 2019 8.655 8.667 8.630 8.630 323,650 -0.03(-0.35%)
Dec 26, 2019 8.710 8.722 8.630 8.661 415,961 -0.02(-0.21%)
Dec 24, 2019 8.698 8.750 8.642 8.679 378,189 +0.01(+0.14%)
Dec 23, 2019 8.710 8.753 8.655 8.667 456,878 -0.06(-0.63%)
Dec 20, 2019 8.747 8.778 8.692 8.722 1,599,206 -0.01(-0.14%)
Dec 19, 2019 8.771 8.814 8.722 8.735 412,306 -0.00(-0.04%)
Dec 18, 2019 8.864 8.900 8.735 8.738 492,481 -0.13(-1.42%)
Dec 17, 2019 8.900 8.931 8.827 8.864 724,533 -0.03(-0.35%)
Dec 16, 2019 8.735 8.950 8.735 8.894 1,015,672 +0.25(+2.84%)
Dec 13, 2019 8.601 8.684 8.583 8.649 872,892 +0.02(+0.21%)
Dec 12, 2019 8.631 8.684 8.607 8.631 592,028 +0.05(+0.63%)
Dec 11, 2019 8.595 8.636 8.532 8.577 805,413 -0.02(-0.21%)
Dec 10, 2019 8.619 8.625 8.547 8.595 655,844 -0.00(-0.03%)
Dec 09, 2019 8.678 8.678 8.595 8.598 454,539 -0.07(-0.86%)
Dec 06, 2019 8.649 8.690 8.613 8.672 368,157 +0.08(+0.91%)
Dec 05, 2019 8.613 8.625 8.553 8.595 449,771 -0.01(-0.07%)
Dec 04, 2019 8.529 8.625 8.529 8.601 388,854 +0.08(+0.91%)
Dec 03, 2019 8.553 8.595 8.481 8.523 549,244 -0.09(-1.04%)
Dec 02, 2019 8.684 8.714 8.607 8.613 411,376 -0.06(-0.69%)
Nov 29, 2019 8.583 8.672 8.535 8.672 348,622 +0.09(+1.05%)
Nov 27, 2019 8.517 8.601 8.493 8.583 512,581 +0.08(+0.99%)
Nov 26, 2019 8.427 8.523 8.427 8.499 446,338 +0.04(+0.50%)
Nov 25, 2019 8.415 8.475 8.391 8.457 427,631 +0.04(+0.50%)
Nov 22, 2019 8.439 8.475 8.397 8.415 291,854 -0.02(-0.25%)
Nov 21, 2019 8.469 8.481 8.385 8.436 367,052 -0.01(-0.11%)
Nov 20, 2019 8.451 8.457 8.391 8.445 278,380 -0.05(-0.56%)
Nov 19, 2019 8.475 8.493 8.451 8.493 289,082 +0.05(+0.57%)
Nov 18, 2019 8.421 8.469 8.385 8.445 338,724 +0.01(+0.07%)
Nov 15, 2019 8.487 8.517 8.415 8.439 351,961 -0.06(-0.70%)
Nov 14, 2019 8.553 8.553 8.463 8.499 428,610 -0.04(-0.49%)
Nov 13, 2019 8.565 8.589 8.511 8.541 246,618 -0.05(-0.63%)
Nov 12, 2019 8.559 8.607 8.535 8.595 353,010 +0.06(+0.70%)
Nov 11, 2019 8.553 8.589 8.499 8.535 360,555 -0.02(-0.21%)
Nov 08, 2019 8.619 8.619 8.517 8.553 347,119 -0.04(-0.49%)
Nov 07, 2019 8.457 8.619 8.421 8.595 565,751 +0.15(+1.77%)
Nov 06, 2019 8.343 8.529 8.217 8.445 647,649 +0.16(+1.88%)
Nov 05, 2019 8.325 8.367 8.271 8.289 510,608 -0.03(-0.40%)
Nov 04, 2019 8.373 8.373 8.313 8.322 251,272 -0.01(-0.11%)
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.