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 30, 2022 11.13 11.31 10.81 10.83 463,240 -0.14(-1.30%)
Dec 29, 2022 10.81 10.98 10.79 10.97 351,965 +0.18(+1.63%)
Dec 28, 2022 10.80 10.90 10.76 10.79 304,013 +0.02(+0.15%)
Dec 27, 2022 10.78 10.86 10.70 10.78 348,332 -0.06(-0.54%)
Dec 23, 2022 10.58 10.87 10.57 10.83 348,586 +0.22(+2.04%)
Dec 22, 2022 10.59 10.65 10.42 10.62 317,290 +0.02(+0.24%)
Dec 21, 2022 10.54 10.69 10.49 10.59 398,617 +0.18(+1.76%)
Dec 20, 2022 10.38 10.46 10.30 10.41 356,022 -0.01(-0.08%)
Dec 19, 2022 10.50 10.62 10.36 10.42 279,516 +0.00(+0.00%)
Dec 16, 2022 10.64 10.64 10.20 10.42 1,491,939 -0.25(-2.34%)
Dec 15, 2022 10.45 10.68 10.43 10.67 331,798 +0.12(+1.11%)
Dec 14, 2022 10.57 10.63 10.49 10.55 489,558 -0.04(-0.38%)
Dec 13, 2022 10.57 10.63 10.47 10.59 288,781 +0.21(+2.04%)
Dec 12, 2022 10.32 10.40 10.24 10.38 300,350 +0.03(+0.31%)
Dec 09, 2022 10.29 10.40 10.28 10.35 230,433 +0.06(+0.55%)
Dec 08, 2022 10.30 10.35 10.24 10.29 186,454 -0.02(-0.24%)
Dec 07, 2022 10.31 10.40 10.25 10.31 231,124 +0.05(+0.48%)
Dec 06, 2022 10.40 10.43 10.18 10.27 189,228 -0.13(-1.25%)
Dec 05, 2022 10.57 10.57 10.38 10.40 190,145 -0.17(-1.62%)
Dec 02, 2022 10.76 10.76 10.56 10.57 229,155 -0.18(-1.66%)
Dec 01, 2022 10.88 10.88 10.72 10.75 128,116 -0.05(-0.45%)
Nov 30, 2022 10.81 10.89 10.61 10.79 242,910 -0.06(-0.52%)
Nov 29, 2022 10.77 10.87 10.75 10.85 149,897 +0.10(+0.91%)
Nov 28, 2022 10.97 11.00 10.69 10.75 197,712 -0.25(-2.29%)
Nov 25, 2022 10.95 11.02 10.92 11.01 100,437 +0.01(+0.07%)
Nov 23, 2022 11.02 11.07 10.89 11.00 128,674 +0.02(+0.22%)
Nov 22, 2022 10.92 11.03 10.91 10.97 162,176 +0.06(+0.52%)
Nov 21, 2022 10.83 10.92 10.79 10.92 156,274 +0.07(+0.60%)
Nov 18, 2022 10.88 10.99 10.51 10.85 279,074 -0.05(-0.45%)
Nov 17, 2022 10.91 10.92 10.75 10.90 91,888 -0.03(-0.30%)
Nov 16, 2022 10.90 10.99 10.78 10.93 129,172 +0.02(+0.15%)
Nov 15, 2022 10.88 10.99 10.87 10.92 158,375 +0.12(+1.13%)
Nov 14, 2022 10.73 10.92 10.66 10.79 192,260 -0.05(-0.45%)
Nov 11, 2022 11.02 11.02 10.76 10.84 239,098 -0.06(-0.60%)
Nov 10, 2022 10.93 11.04 10.81 10.91 147,912 +0.25(+2.36%)
Nov 09, 2022 10.81 10.93 10.63 10.66 184,103 -0.15(-1.43%)
Nov 08, 2022 10.87 10.96 10.73 10.81 214,699 +0.00(+0.00%)
Nov 07, 2022 10.74 11.09 10.70 10.81 501,650 +0.20(+1.84%)
Nov 04, 2022 10.39 10.74 10.36 10.62 293,945 +0.37(+3.65%)
Nov 03, 2022 9.835 10.34 9.721 10.24 509,906 +0.65(+6.78%)
Nov 02, 2022 9.583 9.786 9.510 9.591 229,691 -0.08(-0.84%)
Nov 01, 2022 9.648 9.721 9.572 9.672 137,961 +0.06(+0.59%)
Oct 31, 2022 9.632 9.713 9.591 9.615 156,752 -0.10(-1.00%)
Oct 28, 2022 9.624 9.746 9.615 9.713 166,923 +0.13(+1.36%)
Oct 27, 2022 9.664 9.762 9.567 9.583 169,479 -0.07(-0.67%)
Oct 26, 2022 9.681 9.746 9.592 9.648 95,409 -0.06(-0.59%)
Oct 25, 2022 9.380 9.746 9.331 9.705 207,037 +0.34(+3.65%)
Oct 24, 2022 9.233 9.432 9.217 9.364 213,063 +0.11(+1.14%)
Oct 21, 2022 9.323 9.323 9.128 9.258 125,736 -0.03(-0.35%)
Oct 20, 2022 9.298 9.347 9.209 9.290 164,500 +0.03(+0.35%)
Oct 19, 2022 9.396 9.396 9.201 9.258 131,582 -0.08(-0.87%)
Oct 18, 2022 9.331 9.494 9.282 9.339 151,432 +0.12(+1.32%)
Oct 17, 2022 9.177 9.355 9.136 9.217 200,504 +0.11(+1.16%)
Oct 14, 2022 9.160 9.307 9.103 9.112 204,960 -0.05(-0.53%)
Oct 13, 2022 8.786 9.168 8.746 9.160 234,485 +0.15(+1.71%)
Oct 12, 2022 8.957 9.079 8.844 9.006 156,121 +0.09(+1.00%)
Oct 11, 2022 8.795 9.018 8.705 8.916 241,301 +0.11(+1.20%)
Oct 10, 2022 8.998 9.066 8.795 8.811 374,602 -0.22(-2.43%)
Oct 07, 2022 9.185 9.185 8.957 9.030 242,716 -0.17(-1.86%)
Oct 06, 2022 9.323 9.347 9.193 9.201 164,841 -0.11(-1.22%)
Oct 05, 2022 9.445 9.445 9.168 9.315 194,621 -0.15(-1.55%)
Oct 04, 2022 9.071 9.485 9.006 9.461 358,072 +0.48(+5.34%)
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.