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 28, 2023 8.574 8.721 8.540 8.643 172,940 +0.08(+0.90%)
Apr 27, 2023 8.600 8.626 8.454 8.566 315,302 +0.02(+0.20%)
Apr 26, 2023 8.712 8.788 8.506 8.549 353,311 -0.16(-1.88%)
Apr 25, 2023 8.583 8.747 8.566 8.712 613,590 +0.10(+1.20%)
Apr 24, 2023 8.729 8.764 8.574 8.609 140,928 -0.01(-0.10%)
Apr 21, 2023 8.592 8.617 8.523 8.617 191,983 +0.03(+0.30%)
Apr 20, 2023 8.678 8.691 8.574 8.592 208,402 -0.11(-1.29%)
Apr 19, 2023 8.652 8.734 8.643 8.704 319,803 +0.03(+0.40%)
Apr 18, 2023 8.807 8.807 8.626 8.669 292,359 -0.18(-2.04%)
Apr 17, 2023 8.704 8.859 8.686 8.850 403,560 +0.12(+1.38%)
Apr 14, 2023 8.798 8.824 8.617 8.729 302,847 -0.02(-0.20%)
Apr 13, 2023 8.643 8.747 8.626 8.747 222,340 +0.09(+1.09%)
Apr 12, 2023 8.721 8.755 8.627 8.652 275,466 -0.03(-0.30%)
Apr 11, 2023 8.695 8.747 8.626 8.678 225,632 +0.00(+0.00%)
Apr 10, 2023 8.798 8.888 8.523 8.678 279,962 -0.10(-1.18%)
Apr 06, 2023 8.755 8.819 8.729 8.781 132,966 +0.03(+0.30%)
Apr 05, 2023 8.824 8.849 8.725 8.755 191,590 -0.10(-1.17%)
Apr 04, 2023 8.893 8.945 8.772 8.859 263,986 -0.02(-0.19%)
Apr 03, 2023 8.876 9.039 8.833 8.876 192,807 +0.01(+0.10%)
Mar 31, 2023 8.859 8.962 8.841 8.867 346,968 +0.10(+1.18%)
Mar 30, 2023 8.772 8.858 8.729 8.764 327,233 -0.01(-0.10%)
Mar 29, 2023 8.669 8.824 8.617 8.772 299,649 +0.14(+1.60%)
Mar 28, 2023 8.609 8.678 8.566 8.635 205,635 +0.03(+0.40%)
Mar 27, 2023 8.617 8.695 8.600 8.600 293,526 +0.04(+0.50%)
Mar 24, 2023 8.282 8.574 8.265 8.557 256,209 +0.18(+2.16%)
Mar 23, 2023 8.394 8.510 8.376 8.376 360,422 -0.02(-0.21%)
Mar 22, 2023 8.480 8.600 8.394 8.394 406,495 -0.12(-1.42%)
Mar 21, 2023 8.514 8.641 8.514 8.514 366,146 +0.12(+1.44%)
Mar 20, 2023 8.514 8.643 8.316 8.394 645,635 -0.10(-1.22%)
Mar 17, 2023 8.540 8.549 8.342 8.497 892,779 -0.19(-2.18%)
Mar 16, 2023 8.523 8.772 8.428 8.686 396,908 +0.07(+0.80%)
Mar 15, 2023 8.718 8.718 8.509 8.617 526,251 -0.15(-1.71%)
Mar 14, 2023 9.010 9.093 8.709 8.768 440,339 +0.01(+0.10%)
Mar 13, 2023 8.826 9.026 8.551 8.759 546,414 -0.14(-1.59%)
Mar 10, 2023 9.377 9.485 8.851 8.901 715,624 -0.44(-4.73%)
Mar 09, 2023 9.727 9.727 9.341 9.343 553,856 -0.42(-4.27%)
Mar 08, 2023 9.794 9.794 9.644 9.760 358,034 +0.03(+0.34%)
Mar 07, 2023 9.911 9.911 9.652 9.727 315,418 -0.16(-1.60%)
Mar 06, 2023 9.860 9.911 9.794 9.886 538,131 +0.03(+0.34%)
Mar 03, 2023 9.802 9.926 9.785 9.852 308,927 +0.08(+0.77%)
Mar 02, 2023 9.594 9.801 9.569 9.777 395,562 +0.18(+1.91%)
Mar 01, 2023 9.669 9.756 9.560 9.594 409,828 -0.05(-0.52%)
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%)
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.