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

TCP Capital Corp (NQ: TCPC )

10.08 -0.08 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2021 8.034 8.104 7.881 7.943 474,476 -0.11(-1.39%)
Jan 28, 2021 8.146 8.278 7.964 8.055 476,669 -0.14(-1.70%)
Jan 27, 2021 8.299 8.362 8.194 8.194 301,275 -0.15(-1.76%)
Jan 26, 2021 8.313 8.404 8.306 8.341 276,046 +0.07(+0.84%)
Jan 25, 2021 8.278 8.418 8.236 8.271 417,852 -0.02(-0.25%)
Jan 22, 2021 8.348 8.359 8.207 8.292 182,391 -0.06(-0.75%)
Jan 21, 2021 8.355 8.439 8.306 8.355 259,678 +0.01(+0.17%)
Jan 20, 2021 8.264 8.355 8.257 8.341 186,822 +0.06(+0.76%)
Jan 19, 2021 8.369 8.404 8.222 8.278 395,128 -0.06(-0.75%)
Jan 15, 2021 8.313 8.369 8.224 8.341 317,607 +0.03(+0.34%)
Jan 14, 2021 8.194 8.369 8.125 8.313 376,748 +0.15(+1.88%)
Jan 13, 2021 8.027 8.187 8.020 8.160 427,594 +0.13(+1.65%)
Jan 12, 2021 7.936 8.048 7.915 8.027 354,536 +0.13(+1.68%)
Jan 11, 2021 8.020 8.055 7.874 7.895 303,846 -0.20(-2.41%)
Jan 08, 2021 8.020 8.090 7.915 8.090 258,674 +0.08(+0.96%)
Jan 07, 2021 7.971 8.104 7.943 8.013 278,836 +0.08(+1.06%)
Jan 06, 2021 7.881 8.020 7.860 7.929 291,767 +0.09(+1.16%)
Jan 05, 2021 7.797 7.915 7.790 7.839 315,530 +0.08(+0.99%)
Jan 04, 2021 7.895 7.925 7.717 7.762 367,392 -0.08(-0.98%)
Dec 31, 2020 7.839 7.839 7.839 477,366 +0.03(+0.45%)
Dec 30, 2020 7.748 7.860 7.706 7.804 477,366 -0.01(-0.09%)
Dec 29, 2020 7.846 7.936 7.748 7.811 460,700 +0.01(+0.18%)
Dec 28, 2020 7.881 8.069 7.790 7.797 458,869 -0.09(-1.15%)
Dec 24, 2020 7.915 8.041 7.839 7.888 180,240 +0.02(+0.27%)
Dec 23, 2020 7.860 8.097 7.855 7.867 552,571 +0.06(+0.71%)
Dec 22, 2020 8.118 8.187 7.741 7.811 728,287 -0.31(-3.78%)
Dec 21, 2020 8.208 8.299 8.083 8.118 492,322 -0.08(-1.02%)
Dec 18, 2020 8.306 8.341 8.132 8.201 901,346 -0.08(-0.93%)
Dec 17, 2020 8.201 8.285 8.069 8.278 515,086 +0.03(+0.34%)
Dec 16, 2020 8.425 8.425 8.201 8.250 475,607 -0.10(-1.21%)
Dec 15, 2020 8.280 8.368 8.191 8.351 551,759 +0.12(+1.45%)
Dec 14, 2020 8.253 8.316 8.144 8.232 495,612 +0.01(+0.17%)
Dec 11, 2020 8.157 8.304 8.147 8.219 260,157 +0.06(+0.75%)
Dec 10, 2020 8.314 8.314 8.083 8.157 754,797 -0.21(-2.52%)
Dec 09, 2020 8.402 8.430 8.286 8.368 430,893 -0.02(-0.24%)
Dec 08, 2020 8.416 8.457 8.334 8.389 350,116 -0.03(-0.32%)
Dec 07, 2020 8.491 8.491 8.273 8.416 577,822 +0.01(+0.08%)
Dec 04, 2020 8.348 8.450 8.307 8.409 439,328 +0.07(+0.90%)
Dec 03, 2020 8.266 8.341 8.232 8.334 415,061 +0.07(+0.82%)
Dec 02, 2020 8.287 8.314 8.230 8.266 389,788 +0.04(+0.50%)
Dec 01, 2020 8.130 8.273 8.117 8.226 323,355 +0.16(+2.03%)
Nov 30, 2020 8.089 8.130 8.015 8.062 503,345 -0.03(-0.34%)
Nov 27, 2020 8.076 8.137 8.015 8.089 98,036 -0.04(-0.50%)
Nov 25, 2020 8.144 8.151 8.062 8.130 204,010 -0.01(-0.08%)
Nov 24, 2020 7.987 8.300 7.987 8.137 584,398 +0.27(+3.37%)
Nov 23, 2020 7.695 7.967 7.695 7.872 341,490 +0.18(+2.30%)
Nov 20, 2020 7.688 7.759 7.674 7.695 196,514 -0.04(-0.53%)
Nov 19, 2020 7.579 7.756 7.559 7.736 151,411 +0.14(+1.79%)
Nov 18, 2020 7.579 7.804 7.566 7.600 360,878 +0.01(+0.18%)
Nov 17, 2020 7.559 7.654 7.559 7.586 210,435 -0.05(-0.71%)
Nov 16, 2020 7.532 7.674 7.532 7.640 443,161 +0.23(+3.12%)
Nov 13, 2020 7.307 7.477 7.307 7.409 405,669 +0.25(+3.52%)
Nov 12, 2020 7.212 7.375 7.062 7.157 572,948 -0.24(-3.31%)
Nov 11, 2020 7.327 7.477 7.266 7.402 311,723 +0.12(+1.59%)
Nov 10, 2020 7.144 7.334 7.117 7.287 443,783 +0.20(+2.78%)
Nov 09, 2020 7.341 7.681 7.035 7.089 701,836 -0.07(-0.95%)
Nov 06, 2020 7.103 7.212 7.031 7.157 343,790 +0.03(+0.38%)
Nov 05, 2020 6.994 7.219 6.953 7.130 405,078 +0.16(+2.24%)
Nov 04, 2020 6.695 7.042 6.572 6.974 785,359 +0.14(+1.99%)
Nov 03, 2020 6.497 6.967 6.497 6.838 717,603 +0.43(+6.69%)
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.