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

TCP Capital Corp (NQ: TCPC )

10.59 +0.07 (+0.66%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 9, 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 29, 2017 7.661 7.661 7.661 0 -0.05(-0.65%)
Dec 28, 2017 7.701 7.721 7.651 7.711 554,749 +0.01(+0.13%)
Dec 27, 2017 7.691 7.734 7.676 7.701 460,917 +0.00(+0.00%)
Dec 26, 2017 7.721 7.752 7.681 7.701 560,894 -0.07(-0.90%)
Dec 22, 2017 7.777 7.787 7.719 7.772 441,058 +0.00(+0.00%)
Dec 21, 2017 7.726 7.809 7.721 7.772 453,910 +0.06(+0.78%)
Dec 20, 2017 7.742 7.810 7.656 7.711 624,611 -0.02(-0.26%)
Dec 19, 2017 7.787 7.827 7.711 7.731 416,443 -0.05(-0.58%)
Dec 18, 2017 7.782 7.892 7.772 7.777 668,710 +0.03(+0.32%)
Dec 15, 2017 7.706 7.807 7.706 7.752 1,080,873 +0.04(+0.52%)
Dec 14, 2017 7.737 7.802 7.706 7.711 1,449,254 -0.02(-0.29%)
Dec 13, 2017 7.732 7.747 7.700 7.734 494,851 +0.00(+0.03%)
Dec 12, 2017 7.732 7.751 7.687 7.732 464,567 -0.00(-0.06%)
Dec 11, 2017 7.790 7.790 7.722 7.736 406,009 -0.04(-0.50%)
Dec 08, 2017 7.776 7.785 7.754 7.776 227,327 +0.00(+0.06%)
Dec 07, 2017 7.746 7.790 7.734 7.771 353,648 +0.02(+0.32%)
Dec 06, 2017 7.687 7.756 7.687 7.746 217,669 +0.04(+0.57%)
Dec 05, 2017 7.746 7.746 7.668 7.702 360,328 -0.03(-0.38%)
Dec 04, 2017 7.776 7.781 7.722 7.732 394,553 -0.01(-0.13%)
Dec 01, 2017 7.776 7.776 7.673 7.741 401,427 -0.02(-0.32%)
Nov 30, 2017 7.834 7.839 7.741 7.766 456,128 -0.05(-0.69%)
Nov 29, 2017 7.834 7.888 7.815 7.820 397,656 -0.01(-0.13%)
Nov 28, 2017 7.879 7.903 7.805 7.830 291,820 -0.03(-0.37%)
Nov 27, 2017 7.932 7.947 7.820 7.859 284,321 -0.07(-0.93%)
Nov 24, 2017 7.937 7.962 7.908 7.932 153,298 +0.02(+0.25%)
Nov 22, 2017 7.898 7.942 7.869 7.913 279,215 +0.03(+0.44%)
Nov 21, 2017 7.815 7.888 7.800 7.879 393,641 +0.09(+1.20%)
Nov 20, 2017 7.810 7.854 7.785 7.785 374,078 +0.00(+0.00%)
Nov 17, 2017 7.717 7.826 7.707 7.785 418,672 +0.05(+0.70%)
Nov 16, 2017 7.727 7.785 7.712 7.732 356,013 +0.03(+0.38%)
Nov 15, 2017 7.761 7.781 7.697 7.702 299,408 -0.09(-1.13%)
Nov 14, 2017 7.771 7.820 7.761 7.790 291,202 +0.04(+0.51%)
Nov 13, 2017 7.751 7.805 7.722 7.751 356,166 -0.04(-0.50%)
Nov 10, 2017 7.834 7.839 7.771 7.790 331,142 -0.01(-0.13%)
Nov 09, 2017 7.898 7.913 7.781 7.800 347,966 -0.11(-1.42%)
Nov 08, 2017 7.800 7.918 7.781 7.913 328,503 +0.10(+1.32%)
Nov 07, 2017 7.834 7.883 7.757 7.810 380,097 +0.00(+0.06%)
Nov 06, 2017 7.888 7.888 7.785 7.805 274,670 -0.08(-1.06%)
Nov 03, 2017 7.781 7.893 7.751 7.888 349,294 +0.14(+1.77%)
Nov 02, 2017 7.834 7.859 7.736 7.751 238,671 -0.09(-1.12%)
Nov 01, 2017 7.859 7.918 7.756 7.839 333,595 -0.01(-0.19%)
Oct 31, 2017 7.986 8.001 7.844 7.854 378,444 -0.11(-1.41%)
Oct 30, 2017 7.962 8.034 7.923 7.967 218,653 -0.01(-0.12%)
Oct 27, 2017 7.898 7.996 7.857 7.977 261,515 +0.08(+1.06%)
Oct 26, 2017 7.986 8.011 7.883 7.893 214,848 -0.07(-0.92%)
Oct 25, 2017 8.094 8.143 7.937 7.967 191,540 -0.13(-1.63%)
Oct 24, 2017 8.026 8.114 8.011 8.099 278,870 +0.09(+1.10%)
Oct 23, 2017 8.045 8.050 7.962 8.011 292,236 -0.01(-0.18%)
Oct 20, 2017 8.035 8.079 8.021 8.026 138,607 +0.01(+0.18%)
Oct 19, 2017 8.035 8.048 7.986 8.011 179,349 -0.02(-0.24%)
Oct 18, 2017 8.021 8.075 8.011 8.030 135,603 +0.01(+0.12%)
Oct 17, 2017 8.035 8.067 7.972 8.021 364,504 -0.01(-0.18%)
Oct 16, 2017 7.996 8.045 7.986 8.035 250,176 +0.03(+0.37%)
Oct 13, 2017 8.060 8.072 7.977 8.006 231,658 -0.06(-0.73%)
Oct 12, 2017 8.099 8.099 8.035 8.065 155,329 -0.02(-0.30%)
Oct 11, 2017 8.124 8.139 8.075 8.089 183,237 -0.02(-0.30%)
Oct 10, 2017 8.119 8.148 8.072 8.114 161,470 -0.00(-0.06%)
Oct 09, 2017 8.158 8.158 8.104 8.119 151,463 -0.01(-0.18%)
Oct 06, 2017 8.173 8.173 8.094 8.133 175,086 -0.04(-0.54%)
Oct 05, 2017 8.168 8.187 8.141 8.177 231,901 +0.01(+0.18%)
Oct 04, 2017 8.109 8.168 8.109 8.163 397,847 +0.06(+0.73%)
Oct 03, 2017 8.079 8.143 8.065 8.104 280,662 +0.01(+0.12%)
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.