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

TCP Capital Corp (NQ: TCPC )

10.70 -0.03 (-0.23%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 14, 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, 2023 8.927 9.038 8.840 8.944 250,418 +0.02(+0.19%)
May 30, 2023 9.022 9.065 8.910 8.927 299,070 -0.15(-1.62%)
May 26, 2023 8.996 9.082 8.961 9.074 170,468 +0.11(+1.25%)
May 25, 2023 8.987 9.013 8.914 8.961 172,487 -0.08(-0.86%)
May 24, 2023 9.143 9.160 8.996 9.039 264,277 -0.15(-1.60%)
May 23, 2023 9.151 9.259 9.151 9.186 211,805 +0.02(+0.19%)
May 22, 2023 9.307 9.324 9.156 9.169 225,068 -0.10(-1.12%)
May 19, 2023 9.160 9.324 9.160 9.272 300,558 +0.13(+1.42%)
May 18, 2023 9.082 9.169 9.074 9.143 172,395 +0.04(+0.47%)
May 17, 2023 8.927 9.104 8.927 9.099 362,829 +0.18(+1.98%)
May 16, 2023 9.108 9.134 8.918 8.922 170,058 -0.18(-1.94%)
May 15, 2023 9.074 9.176 9.035 9.099 460,114 +0.03(+0.29%)
May 12, 2023 9.108 9.212 9.013 9.074 211,173 -0.02(-0.19%)
May 11, 2023 9.099 9.212 9.048 9.091 275,043 +0.00(+0.00%)
May 10, 2023 9.065 9.108 8.944 9.091 351,238 +0.09(+0.96%)
May 09, 2023 9.013 9.030 8.888 9.005 187,246 -0.01(-0.10%)
May 08, 2023 8.979 9.030 8.901 9.013 316,448 +0.08(+0.87%)
May 05, 2023 8.702 8.979 8.694 8.935 370,085 +0.33(+3.81%)
May 04, 2023 8.461 8.729 8.461 8.607 446,512 +0.15(+1.73%)
May 03, 2023 8.469 8.590 8.461 8.461 189,937 +0.03(+0.41%)
May 02, 2023 8.556 8.556 8.297 8.426 346,764 -0.17(-2.01%)
May 01, 2023 8.685 8.711 8.573 8.599 233,584 -0.07(-0.80%)
Apr 28, 2023 8.599 8.746 8.564 8.668 172,451 +0.08(+0.90%)
Apr 27, 2023 8.625 8.651 8.478 8.590 314,411 +0.02(+0.20%)
Apr 26, 2023 8.737 8.813 8.530 8.573 352,313 -0.16(-1.88%)
Apr 25, 2023 8.607 8.771 8.590 8.737 611,856 +0.10(+1.20%)
Apr 24, 2023 8.754 8.789 8.599 8.633 140,530 -0.01(-0.10%)
Apr 21, 2023 8.616 8.642 8.547 8.642 191,440 +0.03(+0.30%)
Apr 20, 2023 8.702 8.715 8.599 8.616 207,813 -0.11(-1.29%)
Apr 19, 2023 8.676 8.758 8.668 8.728 318,899 +0.03(+0.40%)
Apr 18, 2023 8.832 8.832 8.651 8.694 291,533 -0.18(-2.04%)
Apr 17, 2023 8.728 8.884 8.711 8.875 402,419 +0.12(+1.38%)
Apr 14, 2023 8.823 8.849 8.642 8.754 301,991 -0.02(-0.20%)
Apr 13, 2023 8.668 8.771 8.651 8.771 221,711 +0.09(+1.09%)
Apr 12, 2023 8.746 8.780 8.652 8.676 274,688 -0.03(-0.30%)
Apr 11, 2023 8.720 8.771 8.651 8.702 224,994 +0.00(+0.00%)
Apr 10, 2023 8.823 8.913 8.547 8.702 279,170 -0.10(-1.18%)
Apr 06, 2023 8.780 8.844 8.754 8.806 132,590 +0.03(+0.29%)
Apr 05, 2023 8.849 8.874 8.750 8.780 191,048 -0.10(-1.17%)
Apr 04, 2023 8.918 8.970 8.797 8.884 263,240 -0.02(-0.19%)
Apr 03, 2023 8.901 9.065 8.858 8.901 192,262 +0.01(+0.10%)
Mar 31, 2023 8.884 8.987 8.866 8.892 345,987 +0.10(+1.18%)
Mar 30, 2023 8.797 8.883 8.754 8.789 326,308 -0.01(-0.10%)
Mar 29, 2023 8.694 8.849 8.642 8.797 298,802 +0.14(+1.60%)
Mar 28, 2023 8.633 8.702 8.590 8.659 205,054 +0.03(+0.40%)
Mar 27, 2023 8.642 8.720 8.625 8.625 292,696 +0.04(+0.50%)
Mar 24, 2023 8.305 8.599 8.288 8.581 255,485 +0.18(+2.16%)
Mar 23, 2023 8.417 8.534 8.400 8.400 359,403 -0.02(-0.21%)
Mar 22, 2023 8.504 8.625 8.417 8.417 405,346 -0.12(-1.42%)
Mar 21, 2023 8.538 8.666 8.538 8.538 365,111 +0.12(+1.44%)
Mar 20, 2023 8.538 8.668 8.340 8.417 643,810 -0.10(-1.22%)
Mar 17, 2023 8.564 8.573 8.366 8.521 890,255 -0.19(-2.18%)
Mar 16, 2023 8.547 8.797 8.452 8.711 395,786 +0.07(+0.80%)
Mar 15, 2023 8.742 8.742 8.533 8.642 524,763 -0.15(-1.71%)
Mar 14, 2023 9.035 9.119 8.734 8.793 439,094 +0.01(+0.10%)
Mar 13, 2023 8.851 9.052 8.575 8.784 544,870 -0.14(-1.59%)
Mar 10, 2023 9.403 9.512 8.876 8.926 713,602 -0.44(-4.73%)
Mar 09, 2023 9.755 9.755 9.367 9.370 552,290 -0.42(-4.27%)
Mar 08, 2023 9.822 9.822 9.671 9.788 357,021 +0.03(+0.34%)
Mar 07, 2023 9.939 9.939 9.679 9.755 314,526 -0.16(-1.60%)
Mar 06, 2023 9.888 9.939 9.822 9.914 536,610 +0.03(+0.34%)
Mar 03, 2023 9.830 9.954 9.813 9.880 308,053 +0.08(+0.77%)
Mar 02, 2023 9.621 9.829 9.596 9.805 394,444 +0.18(+1.91%)
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.