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

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
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 (%)
May 31, 2017 7.947 7.947 7.848 7.895 584,899 -0.06(-0.76%)
May 30, 2017 7.965 7.984 7.919 7.956 347,494 -0.01(-0.12%)
May 26, 2017 7.989 7.989 7.961 7.965 287,213 -0.01(-0.18%)
May 25, 2017 8.035 8.054 7.975 7.979 402,358 -0.04(-0.47%)
May 24, 2017 8.026 8.045 8.007 8.017 435,231 +0.02(+0.29%)
May 23, 2017 7.965 8.007 7.914 7.993 421,952 +0.06(+0.77%)
May 22, 2017 7.886 7.947 7.867 7.933 345,766 +0.09(+1.13%)
May 19, 2017 7.923 7.923 7.825 7.844 573,764 -0.04(-0.53%)
May 18, 2017 7.905 7.954 7.806 7.886 475,436 -0.05(-0.65%)
May 17, 2017 8.017 8.059 7.909 7.937 568,427 -0.09(-1.16%)
May 16, 2017 8.045 8.063 8.013 8.031 285,012 -0.02(-0.29%)
May 15, 2017 8.003 8.056 7.984 8.054 500,177 +0.07(+0.88%)
May 12, 2017 7.993 7.998 7.933 7.984 464,250 +0.00(+0.06%)
May 11, 2017 8.012 8.017 7.890 7.979 832,716 +0.13(+1.61%)
May 10, 2017 7.788 7.914 7.788 7.853 616,631 +0.04(+0.48%)
May 09, 2017 7.844 7.937 7.788 7.816 369,208 -0.07(-0.95%)
May 08, 2017 7.942 7.942 7.867 7.890 281,007 -0.05(-0.59%)
May 05, 2017 7.862 7.942 7.820 7.937 451,823 +0.11(+1.37%)
May 04, 2017 7.895 7.933 7.806 7.830 498,333 -0.07(-0.83%)
May 03, 2017 7.961 7.984 7.876 7.895 731,641 -0.12(-1.52%)
May 02, 2017 8.031 8.049 7.989 8.017 460,100 -0.00(-0.06%)
May 01, 2017 8.017 8.059 7.984 8.021 538,832 +0.03(+0.35%)
Apr 28, 2017 8.040 8.054 7.951 7.993 444,177 -0.03(-0.41%)
Apr 27, 2017 7.993 8.054 7.937 8.026 531,415 +0.03(+0.38%)
Apr 26, 2017 7.919 8.054 7.919 7.996 801,181 +0.08(+0.97%)
Apr 25, 2017 7.919 8.017 7.895 7.919 937,597 +0.02(+0.30%)
Apr 24, 2017 7.947 7.959 7.876 7.895 820,892 -0.01(-0.18%)
Apr 21, 2017 7.867 7.959 7.844 7.909 1,654,088 +0.04(+0.48%)
Apr 20, 2017 7.732 7.886 7.722 7.872 5,529,884 -0.18(-2.26%)
Apr 19, 2017 8.068 8.110 8.049 8.054 264,103 -0.00(-0.06%)
Apr 18, 2017 8.059 8.101 8.041 8.059 370,494 +0.00(+0.00%)
Apr 17, 2017 8.017 8.082 8.017 8.059 256,872 +0.05(+0.58%)
Apr 13, 2017 8.035 8.082 7.998 8.012 245,677 -0.03(-0.35%)
Apr 12, 2017 8.082 8.118 8.035 8.040 214,598 -0.05(-0.58%)
Apr 11, 2017 8.077 8.115 8.063 8.087 308,467 -0.00(-0.06%)
Apr 10, 2017 8.110 8.135 8.068 8.091 238,346 -0.01(-0.12%)
Apr 07, 2017 8.138 8.143 8.068 8.101 273,950 -0.04(-0.52%)
Apr 06, 2017 8.091 8.157 8.063 8.143 276,485 +0.05(+0.64%)
Apr 05, 2017 8.077 8.120 8.031 8.091 513,824 +0.04(+0.46%)
Apr 04, 2017 8.073 8.106 8.040 8.054 182,175 -0.04(-0.46%)
Apr 03, 2017 8.143 8.167 8.054 8.091 232,274 -0.05(-0.63%)
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%)
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.