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 (%)
Jun 30, 2020 6.036 6.194 5.826 6.017 629,035 +0.09(+1.44%)
Jun 29, 2020 5.852 5.964 5.793 5.931 368,921 +0.13(+2.27%)
Jun 26, 2020 5.799 5.839 5.780 5.799 384,953 +0.00(+0.00%)
Jun 25, 2020 5.793 5.951 5.760 5.799 347,811 -0.01(-0.11%)
Jun 24, 2020 5.806 5.878 5.556 5.806 776,515 -0.22(-3.71%)
Jun 23, 2020 6.181 6.194 5.964 6.030 430,878 -0.09(-1.40%)
Jun 22, 2020 6.234 6.306 6.036 6.115 377,447 -0.11(-1.80%)
Jun 19, 2020 6.174 6.437 6.128 6.227 618,902 +0.07(+1.07%)
Jun 18, 2020 6.214 6.346 6.076 6.161 642,970 -0.07(-1.06%)
Jun 17, 2020 6.517 6.530 6.122 6.227 451,398 -0.26(-4.06%)
Jun 16, 2020 6.583 6.708 6.372 6.490 559,194 +0.09(+1.44%)
Jun 15, 2020 6.352 6.471 5.970 6.398 854,871 -0.05(-0.82%)
Jun 12, 2020 6.375 6.467 6.045 6.451 1,084,988 +0.43(+7.17%)
Jun 11, 2020 6.254 6.381 5.924 6.019 924,309 -0.54(-8.23%)
Jun 10, 2020 6.749 6.814 6.387 6.559 663,414 -0.20(-2.91%)
Jun 09, 2020 6.845 6.889 6.686 6.756 490,161 -0.11(-1.66%)
Jun 08, 2020 6.699 6.972 6.680 6.870 624,752 +0.29(+4.44%)
Jun 05, 2020 6.699 6.870 6.540 6.578 1,087,666 +0.11(+1.67%)
Jun 04, 2020 6.540 6.657 6.375 6.470 546,189 -0.10(-1.55%)
Jun 03, 2020 6.546 6.632 6.483 6.572 648,708 +0.11(+1.67%)
Jun 02, 2020 6.553 6.610 6.362 6.464 463,659 -0.08(-1.26%)
Jun 01, 2020 6.546 6.613 6.508 6.546 433,299 +0.07(+1.08%)
May 29, 2020 6.267 6.540 6.051 6.476 738,655 +0.16(+2.51%)
May 28, 2020 6.502 6.572 6.273 6.318 442,575 -0.15(-2.26%)
May 27, 2020 6.464 6.508 6.267 6.464 492,097 +0.17(+2.72%)
May 26, 2020 6.464 6.654 6.254 6.292 800,116 -0.04(-0.60%)
May 22, 2020 6.273 6.407 6.178 6.330 536,115 +0.10(+1.63%)
May 21, 2020 5.924 6.248 5.924 6.229 434,335 +0.34(+5.71%)
May 20, 2020 5.740 5.975 5.670 5.892 663,381 +0.16(+2.77%)
May 19, 2020 5.587 5.841 5.505 5.733 488,471 +0.20(+3.67%)
May 18, 2020 5.549 5.606 5.492 5.530 352,693 +0.22(+4.19%)
May 15, 2020 5.270 5.422 5.149 5.308 398,621 -0.04(-0.71%)
May 14, 2020 5.099 5.429 4.876 5.346 526,511 +0.22(+4.21%)
May 13, 2020 5.378 5.378 4.959 5.130 791,689 -0.18(-3.35%)
May 12, 2020 5.714 5.778 5.238 5.308 942,510 +0.04(+0.84%)
May 11, 2020 5.238 5.321 5.105 5.264 378,446 -0.02(-0.36%)
May 08, 2020 5.289 5.410 5.194 5.283 377,360 +0.06(+1.22%)
May 07, 2020 5.175 5.372 5.080 5.219 505,972 +0.09(+1.73%)
May 06, 2020 5.029 5.219 4.902 5.130 417,606 +0.17(+3.32%)
May 05, 2020 5.143 5.340 4.908 4.965 677,761 -0.09(-1.76%)
May 04, 2020 5.022 5.162 4.870 5.054 570,476 -0.13(-2.57%)
May 01, 2020 5.397 5.473 5.092 5.187 484,457 -0.32(-5.77%)
Apr 30, 2020 5.441 5.530 5.297 5.505 833,483 +0.04(+0.81%)
Apr 29, 2020 5.238 5.574 5.238 5.460 765,776 +0.37(+7.37%)
Apr 28, 2020 5.492 5.632 5.067 5.086 761,386 -0.25(-4.76%)
Apr 27, 2020 4.883 5.454 4.641 5.340 1,250,927 +0.46(+9.36%)
Apr 24, 2020 4.635 4.892 4.591 4.883 810,001 +0.30(+6.51%)
Apr 23, 2020 4.572 4.660 4.426 4.584 534,462 +0.06(+1.26%)
Apr 22, 2020 4.813 4.851 4.470 4.527 519,893 -0.20(-4.30%)
Apr 21, 2020 4.533 4.826 4.521 4.730 694,762 -0.02(-0.40%)
Apr 20, 2020 4.864 4.921 4.533 4.749 868,707 -0.08(-1.64%)
Apr 17, 2020 5.206 5.460 4.813 4.829 1,036,007 -0.16(-3.12%)
Apr 16, 2020 4.953 5.143 4.800 4.984 1,043,757 +0.03(+0.64%)
Apr 15, 2020 5.073 5.073 4.749 4.953 1,459,575 -0.13(-2.62%)
Apr 14, 2020 4.921 5.130 4.888 5.086 1,133,727 +0.29(+6.09%)
Apr 13, 2020 4.641 4.845 4.299 4.794 1,637,473 +0.24(+5.30%)
Apr 09, 2020 4.527 5.143 4.305 4.553 1,888,847 +0.30(+7.01%)
Apr 08, 2020 4.038 4.488 4.038 4.254 1,004,188 +0.36(+9.30%)
Apr 07, 2020 3.708 4.116 3.682 3.892 831,505 +0.44(+12.68%)
Apr 06, 2020 3.473 3.746 3.397 3.454 793,900 +0.14(+4.21%)
Apr 03, 2020 3.575 3.689 3.099 3.314 1,059,159 -0.11(-3.33%)
Apr 02, 2020 3.530 3.587 3.365 3.429 474,653 -0.11(-3.23%)
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.