TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.52 10.56 9.393 9.644 1,362,096 -1.08(-10.04%)
Feb 27, 2023 10.79 10.90 10.71 10.72 273,903 -0.04(-0.39%)
Feb 24, 2023 10.78 10.83 10.68 10.76 158,676 -0.02(-0.15%)
Feb 23, 2023 10.54 10.79 10.54 10.78 290,917 +0.21(+1.97%)
Feb 22, 2023 10.54 10.62 10.54 10.57 114,433 +0.02(+0.16%)
Feb 21, 2023 10.69 10.69 10.55 10.55 239,119 -0.15(-1.36%)
Feb 17, 2023 10.50 10.70 10.50 10.70 372,025 +0.16(+1.54%)
Feb 16, 2023 10.51 10.62 10.51 10.54 221,405 -0.06(-0.55%)
Feb 15, 2023 10.55 10.63 10.46 10.59 229,491 +0.00(+0.00%)
Feb 14, 2023 10.68 10.69 10.55 10.59 224,837 -0.06(-0.55%)
Feb 13, 2023 10.61 10.72 10.59 10.65 186,530 +0.06(+0.55%)
Feb 10, 2023 10.59 10.66 10.49 10.59 279,617 -0.01(-0.08%)
Feb 09, 2023 10.72 10.82 10.60 10.60 276,903 -0.12(-1.09%)
Feb 08, 2023 10.82 10.86 10.72 10.72 308,894 -0.14(-1.31%)
Feb 07, 2023 10.89 10.99 10.80 10.86 297,762 -0.05(-0.46%)
Feb 06, 2023 10.98 11.01 10.89 10.91 134,626 -0.13(-1.21%)
Feb 03, 2023 11.10 11.11 10.95 11.05 250,857 -0.08(-0.67%)
Feb 02, 2023 11.13 11.20 11.03 11.12 252,489 +0.03(+0.30%)
Feb 01, 2023 11.04 11.14 10.99 11.09 156,284 +0.05(+0.45%)
Jan 31, 2023 11.08 11.08 10.96 11.04 193,904 +0.03(+0.23%)
Jan 30, 2023 11.10 11.24 10.99 11.01 178,655 -0.08(-0.75%)
Jan 27, 2023 11.05 11.24 11.05 11.10 353,839 +0.03(+0.30%)
Jan 26, 2023 11.00 11.09 11.00 11.06 115,530 +0.08(+0.76%)
Jan 25, 2023 11.05 11.05 10.96 10.98 81,810 -0.09(-0.83%)
Jan 24, 2023 11.14 11.15 11.03 11.07 140,178 -0.04(-0.38%)
Jan 23, 2023 11.10 11.22 11.04 11.11 107,599 +0.08(+0.68%)
Jan 20, 2023 10.97 11.07 10.93 11.04 153,351 +0.13(+1.15%)
Jan 19, 2023 11.05 11.05 10.88 10.91 188,537 -0.11(-0.98%)
Jan 18, 2023 11.18 11.22 10.99 11.02 119,601 -0.13(-1.20%)
Jan 17, 2023 11.13 11.24 11.12 11.15 168,019 +0.09(+0.83%)
Jan 13, 2023 11.05 11.11 10.99 11.06 116,492 +0.00(+0.00%)
Jan 12, 2023 11.01 11.10 10.97 11.06 204,528 +0.08(+0.68%)
Jan 11, 2023 10.97 11.03 10.89 10.99 238,131 +0.08(+0.76%)
Jan 10, 2023 10.89 10.97 10.86 10.90 118,393 +0.04(+0.38%)
Jan 09, 2023 10.87 11.02 10.85 10.86 149,228 +0.06(+0.54%)
Jan 06, 2023 10.95 10.99 10.80 10.80 239,091 -0.08(-0.77%)
Jan 05, 2023 10.99 11.07 10.85 10.89 171,307 -0.12(-1.06%)
Jan 04, 2023 10.92 11.08 10.92 11.00 194,001 +0.13(+1.23%)
Jan 03, 2023 10.95 11.07 10.84 10.87 597,997 +0.08(+0.70%)
Dec 30, 2022 11.10 11.28 10.78 10.79 464,553 -0.14(-1.30%)
Dec 29, 2022 10.78 10.95 10.76 10.94 352,963 +0.18(+1.63%)
Dec 28, 2022 10.77 10.87 10.73 10.76 304,875 +0.02(+0.16%)
Dec 27, 2022 10.74 10.83 10.67 10.74 349,320 -0.06(-0.54%)
Dec 23, 2022 10.55 10.84 10.54 10.80 349,574 +0.22(+2.04%)
Dec 22, 2022 10.56 10.62 10.39 10.59 318,190 +0.03(+0.24%)
Dec 21, 2022 10.51 10.66 10.46 10.56 399,747 +0.18(+1.76%)
Dec 20, 2022 10.35 10.44 10.27 10.38 357,031 -0.01(-0.08%)
Dec 19, 2022 10.47 10.59 10.33 10.39 280,308 +0.00(+0.00%)
Dec 16, 2022 10.61 10.61 10.17 10.39 1,496,169 -0.25(-2.34%)
Dec 15, 2022 10.42 10.65 10.40 10.64 332,738 +0.12(+1.11%)
Dec 14, 2022 10.54 10.60 10.46 10.52 490,945 -0.04(-0.38%)
Dec 13, 2022 10.54 10.60 10.44 10.56 289,600 +0.21(+2.04%)
Dec 12, 2022 10.29 10.37 10.21 10.35 301,201 +0.03(+0.31%)
Dec 09, 2022 10.26 10.37 10.25 10.32 231,086 +0.06(+0.55%)
Dec 08, 2022 10.27 10.32 10.21 10.26 186,982 -0.02(-0.24%)
Dec 07, 2022 10.28 10.37 10.22 10.29 231,779 +0.05(+0.47%)
Dec 06, 2022 10.37 10.40 10.16 10.24 189,765 -0.13(-1.25%)
Dec 05, 2022 10.54 10.54 10.35 10.37 190,684 -0.17(-1.62%)
Dec 02, 2022 10.73 10.73 10.53 10.54 229,805 -0.18(-1.66%)
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.