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

TCP Capital Corp (NQ: TCPC )

10.58 +0.06 (+0.57%)
Streaming Delayed Price Updated: 10:53 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 (%)
Mar 31, 2017 8.077 8.152 8.027 8.143 649,240 +0.07(+0.87%)
Mar 30, 2017 8.045 8.087 8.035 8.073 412,184 +0.04(+0.47%)
Mar 29, 2017 7.998 8.059 7.979 8.035 363,111 +0.03(+0.41%)
Mar 28, 2017 7.965 8.054 7.961 8.003 414,069 +0.05(+0.59%)
Mar 27, 2017 7.933 7.961 7.905 7.956 153,236 +0.00(+0.00%)
Mar 24, 2017 7.979 7.989 7.928 7.956 176,426 -0.00(-0.06%)
Mar 23, 2017 7.876 7.984 7.816 7.961 324,476 +0.12(+1.49%)
Mar 22, 2017 7.890 7.914 7.816 7.844 318,552 -0.01(-0.18%)
Mar 21, 2017 8.054 8.059 7.853 7.858 386,220 -0.19(-2.38%)
Mar 20, 2017 8.012 8.059 7.984 8.049 242,725 +0.04(+0.47%)
Mar 17, 2017 7.937 8.031 7.914 8.012 535,471 +0.11(+1.36%)
Mar 16, 2017 7.942 8.003 7.900 7.905 503,923 -0.03(-0.41%)
Mar 15, 2017 7.895 7.942 7.834 7.937 391,690 +0.10(+1.31%)
Mar 14, 2017 7.876 7.876 7.770 7.834 442,256 -0.05(-0.64%)
Mar 13, 2017 7.853 7.885 7.821 7.885 316,022 +0.04(+0.47%)
Mar 10, 2017 7.802 7.853 7.766 7.848 236,615 +0.07(+0.94%)
Mar 09, 2017 7.825 7.862 7.766 7.775 245,880 -0.01(-0.12%)
Mar 08, 2017 7.876 7.921 7.779 7.784 302,805 -0.08(-1.05%)
Mar 07, 2017 7.880 7.908 7.857 7.866 266,397 -0.00(-0.06%)
Mar 06, 2017 7.862 7.908 7.857 7.871 245,738 +0.01(+0.12%)
Mar 03, 2017 7.857 7.917 7.825 7.862 347,137 +0.00(+0.06%)
Mar 02, 2017 7.885 7.889 7.834 7.857 381,011 -0.03(-0.35%)
Mar 01, 2017 7.880 7.921 7.807 7.885 444,997 +0.03(+0.41%)
Feb 28, 2017 7.853 7.894 7.757 7.853 620,436 +0.02(+0.29%)
Feb 27, 2017 7.880 7.880 7.807 7.830 277,793 -0.04(-0.47%)
Feb 24, 2017 7.880 7.880 7.720 7.866 437,261 -0.01(-0.17%)
Feb 23, 2017 7.839 7.889 7.816 7.880 322,733 +0.09(+1.12%)
Feb 22, 2017 7.766 7.812 7.747 7.793 463,366 +0.01(+0.18%)
Feb 21, 2017 7.889 7.917 7.757 7.779 561,651 -0.11(-1.39%)
Feb 17, 2017 7.889 7.889 7.889 0 +0.01(+0.12%)
Feb 16, 2017 7.857 7.894 7.789 7.880 468,328 +0.04(+0.47%)
Feb 15, 2017 7.775 7.853 7.770 7.844 360,096 +0.10(+1.30%)
Feb 14, 2017 7.770 7.800 7.729 7.743 344,965 +0.01(+0.18%)
Feb 13, 2017 7.688 7.770 7.688 7.729 298,308 +0.00(+0.00%)
Feb 10, 2017 7.665 7.795 7.665 7.729 324,905 +0.05(+0.66%)
Feb 09, 2017 7.596 7.702 7.555 7.679 240,163 +0.12(+1.64%)
Feb 08, 2017 7.578 7.642 7.487 7.555 357,251 -0.11(-1.49%)
Feb 07, 2017 7.679 7.693 7.587 7.670 247,412 -0.03(-0.36%)
Feb 06, 2017 7.624 7.711 7.587 7.697 272,837 +0.06(+0.84%)
Feb 03, 2017 7.578 7.674 7.564 7.633 204,577 +0.07(+0.91%)
Feb 02, 2017 7.560 7.647 7.519 7.564 235,028 -0.03(-0.36%)
Feb 01, 2017 7.528 7.690 7.487 7.592 417,283 +0.11(+1.41%)
Jan 31, 2017 7.560 7.596 7.445 7.487 398,698 -0.10(-1.27%)
Jan 30, 2017 7.615 7.688 7.574 7.583 286,549 -0.04(-0.54%)
Jan 27, 2017 7.734 7.734 7.610 7.624 393,228 -0.09(-1.13%)
Jan 26, 2017 7.761 7.761 7.683 7.711 231,652 -0.05(-0.65%)
Jan 25, 2017 7.779 7.779 7.734 7.761 182,287 +0.01(+0.12%)
Jan 24, 2017 7.757 7.770 7.729 7.752 309,789 +0.01(+0.12%)
Jan 23, 2017 7.766 7.779 7.729 7.743 255,371 -0.01(-0.12%)
Jan 20, 2017 7.770 7.779 7.751 7.752 193,865 +0.00(+0.00%)
Jan 19, 2017 7.779 7.779 7.729 7.752 197,580 -0.02(-0.24%)
Jan 18, 2017 7.761 7.779 7.725 7.770 184,560 -0.00(-0.06%)
Jan 17, 2017 7.697 7.779 7.674 7.775 302,333 +0.07(+0.95%)
Jan 13, 2017 7.702 7.702 7.702 0 +0.01(+0.18%)
Jan 12, 2017 7.752 7.752 7.667 7.688 267,354 -0.06(-0.77%)
Jan 11, 2017 7.779 7.779 7.711 7.747 353,396 -0.02(-0.24%)
Jan 10, 2017 7.775 7.779 7.738 7.766 216,493 +0.02(+0.30%)
Jan 09, 2017 7.812 7.812 7.738 7.743 281,480 -0.06(-0.76%)
Jan 06, 2017 7.802 7.844 7.761 7.802 352,360 +0.01(+0.12%)
Jan 05, 2017 7.825 7.825 7.729 7.793 431,771 -0.06(-0.82%)
Jan 04, 2017 7.752 7.857 7.725 7.857 1,150,583 +0.14(+1.84%)
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.