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

TCP Capital Corp (NQ: TCPC )

10.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2017 8.079 8.089 7.965 8.070 560,470 +0.00(+0.06%)
Jun 29, 2017 8.056 8.070 7.998 8.065 387,032 +0.03(+0.36%)
Jun 28, 2017 8.022 8.070 7.984 8.036 406,400 +0.05(+0.60%)
Jun 27, 2017 8.060 8.108 7.974 7.989 688,516 -0.06(-0.77%)
Jun 26, 2017 7.998 8.060 7.993 8.051 399,811 +0.07(+0.84%)
Jun 23, 2017 8.003 7.984 372,379 +0.11(+1.46%)
Jun 22, 2017 7.927 7.946 7.856 7.869 391,280 -0.07(-0.84%)
Jun 21, 2017 7.903 8.003 7.903 7.936 367,682 +0.05(+0.67%)
Jun 20, 2017 7.927 7.936 7.864 7.884 536,828 -0.06(-0.78%)
Jun 19, 2017 8.041 8.079 7.936 7.946 488,755 -0.06(-0.78%)
Jun 16, 2017 8.013 8.017 7.931 8.008 504,441 +0.06(+0.72%)
Jun 15, 2017 7.893 7.965 7.855 7.950 348,396 -0.02(-0.30%)
Jun 14, 2017 8.036 8.046 7.884 7.974 536,130 -0.01(-0.18%)
Jun 13, 2017 8.007 8.021 7.956 7.989 514,679 -0.02(-0.23%)
Jun 12, 2017 7.979 8.007 7.914 8.007 368,117 +0.04(+0.53%)
Jun 09, 2017 7.909 7.993 7.909 7.965 288,865 +0.05(+0.65%)
Jun 08, 2017 7.937 7.975 7.867 7.914 335,876 -0.00(-0.06%)
Jun 07, 2017 7.970 7.993 7.900 7.919 293,781 -0.03(-0.41%)
Jun 06, 2017 7.989 7.996 7.928 7.951 279,827 -0.04(-0.47%)
Jun 05, 2017 7.989 8.017 7.956 7.989 282,759 +0.01(+0.12%)
Jun 02, 2017 7.947 8.021 7.936 7.979 241,433 +0.00(+0.06%)
Jun 01, 2017 7.890 7.993 7.862 7.975 383,156 +0.08(+1.01%)
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%)
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.