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

TCP Capital Corp (NQ: TCPC )

10.08 -0.08 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 7.329 7.335 7.152 7.213 1,037,364 -0.07(-0.91%)
Dec 28, 2018 7.401 7.412 7.268 7.279 1,151,260 -0.09(-1.28%)
Dec 27, 2018 7.285 7.384 7.235 7.373 577,666 +0.02(+0.23%)
Dec 26, 2018 7.097 7.362 7.097 7.357 487,521 +0.27(+3.83%)
Dec 24, 2018 7.069 7.119 6.925 7.086 631,313 +0.02(+0.23%)
Dec 21, 2018 7.080 7.177 7.060 7.069 867,422 +0.01(+0.08%)
Dec 20, 2018 7.307 7.329 7.041 7.064 1,070,282 -0.26(-3.55%)
Dec 19, 2018 7.301 7.473 7.274 7.323 590,948 +0.01(+0.08%)
Dec 18, 2018 7.307 7.445 7.252 7.318 973,390 +0.04(+0.61%)
Dec 17, 2018 7.655 7.677 7.252 7.274 1,462,564 -0.39(-5.05%)
Dec 14, 2018 7.733 7.758 7.644 7.661 712,487 -0.07(-0.93%)
Dec 13, 2018 7.744 7.792 7.679 7.733 953,801 -0.02(-0.28%)
Dec 12, 2018 7.808 7.808 7.738 7.754 720,063 +0.00(+0.00%)
Dec 11, 2018 7.684 7.787 7.663 7.754 757,056 +0.10(+1.34%)
Dec 10, 2018 7.711 7.733 7.593 7.652 850,267 -0.03(-0.42%)
Dec 07, 2018 7.663 7.695 7.636 7.684 724,158 +0.06(+0.78%)
Dec 06, 2018 7.738 7.738 7.496 7.625 946,294 -0.11(-1.39%)
Dec 04, 2018 7.803 7.814 7.690 7.733 586,744 -0.08(-1.04%)
Dec 03, 2018 7.781 7.824 7.754 7.814 507,936 +0.06(+0.84%)
Nov 30, 2018 7.808 7.808 7.684 7.749 598,798 -0.05(-0.69%)
Nov 29, 2018 7.776 7.808 7.768 7.803 463,307 +0.01(+0.07%)
Nov 28, 2018 7.722 7.808 7.700 7.798 628,927 +0.08(+0.98%)
Nov 27, 2018 7.738 7.738 7.673 7.722 529,047 -0.02(-0.21%)
Nov 26, 2018 7.711 7.775 7.711 7.738 562,078 +0.04(+0.56%)
Nov 23, 2018 7.620 7.706 7.609 7.695 544,463 +0.04(+0.56%)
Nov 21, 2018 7.652 7.652 7.652 0 +0.06(+0.85%)
Nov 20, 2018 7.571 7.620 7.522 7.587 896,929 -0.02(-0.21%)
Nov 19, 2018 7.539 7.614 7.512 7.603 675,750 +0.11(+1.51%)
Nov 16, 2018 7.496 7.539 7.447 7.490 790,362 +0.01(+0.07%)
Nov 15, 2018 7.474 7.560 7.442 7.485 896,547 -0.02(-0.22%)
Nov 14, 2018 7.522 7.582 7.490 7.501 763,873 +0.01(+0.14%)
Nov 13, 2018 7.582 7.593 7.490 7.490 692,443 -0.08(-1.00%)
Nov 12, 2018 7.614 7.690 7.560 7.566 644,300 -0.06(-0.85%)
Nov 09, 2018 7.625 7.717 7.593 7.630 946,691 +0.00(+0.00%)
Nov 08, 2018 7.733 7.776 7.614 7.630 1,055,958 -0.03(-0.35%)
Nov 07, 2018 7.603 7.673 7.593 7.657 609,175 +0.07(+0.92%)
Nov 06, 2018 7.485 7.587 7.458 7.587 714,441 +0.10(+1.37%)
Nov 05, 2018 7.490 7.544 7.469 7.485 804,277 -0.00(-0.04%)
Nov 02, 2018 7.566 7.577 7.479 7.487 565,604 -0.07(-0.89%)
Nov 01, 2018 7.555 7.595 7.549 7.555 669,343 +0.01(+0.07%)
Oct 31, 2018 7.528 7.587 7.525 7.549 713,426 +0.04(+0.57%)
Oct 30, 2018 7.485 7.544 7.479 7.506 354,422 +0.02(+0.22%)
Oct 29, 2018 7.485 7.541 7.466 7.490 382,439 +0.03(+0.40%)
Oct 26, 2018 7.420 7.469 7.393 7.460 414,467 +0.01(+0.11%)
Oct 25, 2018 7.420 7.485 7.420 7.452 435,767 +0.04(+0.51%)
Oct 24, 2018 7.463 7.479 7.415 7.415 432,427 -0.05(-0.65%)
Oct 23, 2018 7.463 7.469 7.409 7.463 615,976 -0.01(-0.14%)
Oct 22, 2018 7.528 7.549 7.474 7.474 537,027 -0.05(-0.65%)
Oct 19, 2018 7.539 7.560 7.501 7.522 429,302 +0.00(+0.00%)
Oct 18, 2018 7.539 7.593 7.509 7.522 391,308 -0.02(-0.29%)
Oct 17, 2018 7.566 7.603 7.539 7.544 460,830 -0.04(-0.46%)
Oct 16, 2018 7.555 7.593 7.542 7.579 514,056 +0.05(+0.68%)
Oct 15, 2018 7.539 7.555 7.517 7.528 407,755 +0.02(+0.22%)
Oct 12, 2018 7.582 7.598 7.512 7.512 490,313 +0.00(+0.00%)
Oct 11, 2018 7.609 7.630 7.512 7.512 645,547 -0.11(-1.42%)
Oct 10, 2018 7.668 7.690 7.620 7.620 575,751 -0.05(-0.63%)
Oct 09, 2018 7.641 7.684 7.636 7.668 494,148 +0.03(+0.42%)
Oct 08, 2018 7.727 7.727 7.630 7.636 474,933 -0.09(-1.12%)
Oct 05, 2018 7.733 7.749 7.700 7.722 672,605 -0.02(-0.21%)
Oct 04, 2018 7.700 7.749 7.690 7.738 1,051,550 +0.05(+0.70%)
Oct 03, 2018 7.673 7.700 7.663 7.684 343,900 +0.00(+0.00%)
Oct 02, 2018 7.657 7.722 7.648 7.684 502,069 +0.01(+0.07%)
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.