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 (%)
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%)
Nov 01, 2016 7.161 7.192 7.021 7.048 300,174 -0.13(-1.88%)
Oct 31, 2016 7.210 7.232 7.147 7.183 447,239 -0.09(-1.30%)
Oct 28, 2016 7.273 7.313 7.185 7.277 217,284 -0.01(-0.12%)
Oct 27, 2016 7.268 7.309 7.214 7.286 246,552 +0.04(+0.50%)
Oct 26, 2016 7.322 7.349 7.237 7.250 250,653 -0.09(-1.22%)
Oct 25, 2016 7.390 7.399 7.327 7.340 221,048 -0.05(-0.73%)
Oct 24, 2016 7.340 7.408 7.304 7.394 291,310 +0.04(+0.61%)
Oct 21, 2016 7.318 7.385 7.295 7.349 269,414 +0.05(+0.68%)
Oct 20, 2016 7.304 7.322 7.268 7.300 144,497 -0.02(-0.25%)
Oct 19, 2016 7.300 7.345 7.277 7.318 121,061 +0.02(+0.25%)
Oct 18, 2016 7.295 7.331 7.249 7.300 213,724 +0.03(+0.37%)
Oct 17, 2016 7.277 7.313 7.266 7.273 200,287 -0.02(-0.31%)
Oct 14, 2016 7.322 7.376 7.268 7.295 164,503 -0.04(-0.55%)
Oct 13, 2016 7.327 7.349 7.282 7.336 192,189 -0.03(-0.37%)
Oct 12, 2016 7.385 7.385 7.349 7.363 159,710 -0.01(-0.12%)
Oct 11, 2016 7.327 7.385 7.327 7.372 260,131 +0.02(+0.31%)
Oct 10, 2016 7.358 7.390 7.328 7.349 120,037 +0.01(+0.18%)
Oct 07, 2016 7.322 7.349 7.311 7.336 172,310 +0.02(+0.25%)
Oct 06, 2016 7.318 7.336 7.268 7.318 169,765 -0.02(-0.24%)
Oct 05, 2016 7.340 7.412 7.318 7.336 219,846 -0.02(-0.24%)
Oct 04, 2016 7.412 7.412 7.314 7.354 204,343 -0.04(-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.