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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 7.412 7.435 7.402 7.407 359,900 +0.00(+0.00%)
Apr 27, 2018 7.325 7.422 7.320 7.407 366,592 +0.09(+1.26%)
Apr 26, 2018 7.345 7.351 7.315 7.315 233,937 -0.02(-0.21%)
Apr 25, 2018 7.340 7.366 7.320 7.330 226,583 -0.02(-0.28%)
Apr 24, 2018 7.387 7.417 7.330 7.351 256,649 -0.02(-0.21%)
Apr 23, 2018 7.407 7.407 7.335 7.366 237,787 -0.03(-0.35%)
Apr 20, 2018 7.366 7.392 7.335 7.392 328,961 +0.03(+0.35%)
Apr 19, 2018 7.417 7.451 7.361 7.366 312,622 -0.07(-0.90%)
Apr 18, 2018 7.417 7.489 7.392 7.433 607,421 +0.08(+1.05%)
Apr 17, 2018 7.356 7.397 7.335 7.356 381,188 +0.03(+0.35%)
Apr 16, 2018 7.304 7.330 7.284 7.330 286,837 +0.03(+0.42%)
Apr 13, 2018 7.356 7.356 7.289 7.299 380,847 -0.04(-0.49%)
Apr 12, 2018 7.417 7.417 7.330 7.335 383,570 -0.08(-1.04%)
Apr 11, 2018 7.376 7.428 7.376 7.412 558,005 +0.02(+0.21%)
Apr 10, 2018 7.381 7.412 7.361 7.397 669,427 +0.04(+0.49%)
Apr 09, 2018 7.304 7.387 7.274 7.361 612,040 +0.08(+1.06%)
Apr 06, 2018 7.299 7.345 7.253 7.284 292,488 -0.03(-0.42%)
Apr 05, 2018 7.304 7.325 7.253 7.315 331,024 +0.04(+0.49%)
Apr 04, 2018 7.233 7.303 7.233 7.279 566,369 +0.01(+0.14%)
Apr 03, 2018 7.258 7.294 7.238 7.269 747,553 +0.03(+0.43%)
Apr 02, 2018 7.279 7.279 7.202 7.238 469,565 -0.06(-0.77%)
Mar 29, 2018 7.294 7.294 7.294 0 +0.13(+1.86%)
Mar 28, 2018 7.186 7.238 7.151 7.161 523,043 -0.02(-0.21%)
Mar 27, 2018 7.263 7.299 7.151 7.176 640,190 -0.08(-1.06%)
Mar 26, 2018 7.207 7.263 7.176 7.253 736,916 +0.13(+1.87%)
Mar 23, 2018 7.263 7.299 7.094 7.120 591,385 -0.13(-1.84%)
Mar 22, 2018 7.053 7.304 7.053 7.253 567,459 +0.17(+2.39%)
Mar 21, 2018 7.053 7.110 7.048 7.084 369,364 +0.03(+0.44%)
Mar 20, 2018 7.094 7.130 7.038 7.053 442,200 -0.04(-0.58%)
Mar 19, 2018 7.110 7.176 7.043 7.094 426,038 -0.03(-0.36%)
Mar 16, 2018 7.104 7.197 7.104 7.120 580,770 +0.03(+0.43%)
Mar 15, 2018 7.120 7.186 7.053 7.089 657,322 -0.03(-0.36%)
Mar 14, 2018 7.145 7.175 7.090 7.115 664,659 -0.04(-0.49%)
Mar 13, 2018 7.200 7.200 7.120 7.150 650,762 -0.03(-0.35%)
Mar 12, 2018 7.185 7.210 7.145 7.175 545,515 -0.00(-0.07%)
Mar 09, 2018 7.190 7.221 7.155 7.180 494,589 -0.00(-0.07%)
Mar 08, 2018 7.230 7.230 7.160 7.185 481,974 -0.04(-0.48%)
Mar 07, 2018 7.225 7.259 7.140 7.220 413,159 -0.04(-0.55%)
Mar 06, 2018 7.250 7.335 7.210 7.260 367,007 +0.02(+0.28%)
Mar 05, 2018 7.160 7.250 7.145 7.240 430,868 +0.08(+1.12%)
Mar 02, 2018 7.120 7.165 7.100 7.160 447,545 +0.02(+0.28%)
Mar 01, 2018 7.135 7.215 7.105 7.140 442,010 +0.01(+0.14%)
Feb 28, 2018 7.305 7.360 7.117 7.130 1,160,073 -0.19(-2.60%)
Feb 27, 2018 7.340 7.400 7.300 7.320 673,397 +0.05(+0.69%)
Feb 26, 2018 7.275 7.320 7.235 7.270 429,418 +0.01(+0.21%)
Feb 23, 2018 7.275 7.305 7.235 7.255 255,690 +0.00(+0.00%)
Feb 22, 2018 7.260 7.302 7.245 7.255 340,042 +0.00(+0.07%)
Feb 21, 2018 7.275 7.305 7.250 7.250 434,196 -0.00(-0.07%)
Feb 20, 2018 7.345 7.425 7.240 7.255 457,601 -0.10(-1.36%)
Feb 16, 2018 7.355 7.355 7.355 0 +0.06(+0.75%)
Feb 15, 2018 7.365 7.365 7.235 7.300 600,374 +0.04(+0.55%)
Feb 14, 2018 7.265 7.315 7.165 7.260 921,411 -0.03(-0.48%)
Feb 13, 2018 7.290 7.375 7.245 7.295 485,107 -0.00(-0.07%)
Feb 12, 2018 7.300 7.325 7.215 7.300 612,121 +0.03(+0.48%)
Feb 09, 2018 7.305 7.340 7.150 7.265 766,022 +0.01(+0.21%)
Feb 08, 2018 7.425 7.475 7.240 7.250 565,606 -0.14(-1.89%)
Feb 07, 2018 7.250 7.325 7.250 7.390 808,502 +0.04(+0.61%)
Feb 06, 2018 7.160 7.390 7.100 7.345 985,808 +0.06(+0.89%)
Feb 05, 2018 7.475 7.485 7.045 7.280 1,151,228 -0.24(-3.19%)
Feb 02, 2018 7.630 7.655 7.485 7.520 493,749 -0.13(-1.76%)
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.