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

TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 10.74 10.86 10.65 10.77 152,104 +0.03(+0.30%)
Aug 30, 2022 10.92 10.94 10.70 10.74 132,391 -0.15(-1.39%)
Aug 29, 2022 10.89 10.94 10.81 10.89 188,577 -0.08(-0.72%)
Aug 26, 2022 11.02 11.04 10.92 10.97 163,699 -0.06(-0.58%)
Aug 25, 2022 11.08 11.08 11.01 11.03 146,685 -0.04(-0.36%)
Aug 24, 2022 10.98 11.09 10.94 11.07 175,142 +0.09(+0.79%)
Aug 23, 2022 10.78 11.02 10.78 10.98 180,844 +0.11(+1.02%)
Aug 22, 2022 10.98 10.98 10.86 10.87 310,605 -0.14(-1.23%)
Aug 19, 2022 11.09 11.14 11.01 11.01 272,970 -0.17(-1.56%)
Aug 18, 2022 11.05 11.20 11.04 11.18 270,654 +0.11(+1.00%)
Aug 17, 2022 11.25 11.25 11.06 11.07 279,733 -0.27(-2.38%)
Aug 16, 2022 11.25 11.38 11.19 11.34 292,683 +0.10(+0.85%)
Aug 15, 2022 11.16 11.32 11.05 11.24 369,275 +0.00(+0.00%)
Aug 12, 2022 11.28 11.36 11.17 11.24 432,346 +0.05(+0.43%)
Aug 11, 2022 11.16 11.26 11.02 11.20 327,560 +0.12(+1.08%)
Aug 10, 2022 10.89 11.11 10.88 11.08 459,576 +0.25(+2.35%)
Aug 09, 2022 10.85 10.86 10.68 10.82 354,897 +0.01(+0.07%)
Aug 08, 2022 10.70 10.85 10.62 10.82 315,853 +0.19(+1.79%)
Aug 05, 2022 10.51 10.70 10.48 10.63 558,944 +0.15(+1.44%)
Aug 04, 2022 10.48 10.83 10.36 10.47 1,172,642 +0.07(+0.69%)
Aug 03, 2022 10.36 10.44 10.28 10.40 200,439 +0.05(+0.46%)
Aug 02, 2022 10.36 10.40 10.31 10.36 179,986 +0.02(+0.15%)
Aug 01, 2022 10.28 10.41 10.24 10.34 188,629 +0.06(+0.62%)
Jul 29, 2022 10.30 10.38 10.28 10.28 160,050 -0.02(-0.15%)
Jul 28, 2022 10.28 10.32 10.19 10.29 193,085 +0.11(+1.09%)
Jul 27, 2022 10.16 10.20 10.09 10.18 167,974 +0.08(+0.79%)
Jul 26, 2022 10.12 10.15 10.05 10.10 147,582 -0.01(-0.08%)
Jul 25, 2022 10.16 10.20 10.09 10.11 158,977 -0.09(-0.86%)
Jul 22, 2022 10.25 10.26 10.16 10.20 124,496 +0.01(+0.08%)
Jul 21, 2022 10.14 10.23 10.09 10.19 115,699 -0.03(-0.31%)
Jul 20, 2022 10.18 10.25 10.10 10.22 164,271 +0.06(+0.63%)
Jul 19, 2022 10.09 10.16 10.07 10.16 257,437 +0.13(+1.35%)
Jul 18, 2022 10.10 10.11 9.998 10.02 127,570 +0.03(+0.32%)
Jul 15, 2022 9.974 10.05 9.887 9.990 235,421 +0.09(+0.88%)
Jul 14, 2022 10.01 10.03 9.879 9.903 246,716 -0.22(-2.20%)
Jul 13, 2022 10.08 10.16 10.05 10.12 216,101 -0.06(-0.55%)
Jul 12, 2022 10.11 10.25 10.11 10.18 100,782 +0.01(+0.08%)
Jul 11, 2022 10.24 10.26 10.13 10.17 197,560 -0.10(-0.93%)
Jul 08, 2022 10.31 10.31 10.15 10.27 181,229 +0.04(+0.39%)
Jul 07, 2022 10.16 10.24 10.10 10.23 200,180 +0.12(+1.18%)
Jul 06, 2022 10.16 10.25 9.926 10.11 317,656 -0.10(-0.93%)
Jul 05, 2022 10.05 10.23 9.934 10.20 229,853 +0.00(+0.00%)
Jul 01, 2022 9.934 10.22 9.934 10.20 205,877 +0.25(+2.55%)
Jun 30, 2022 9.942 10.05 9.760 9.950 361,188 +0.05(+0.48%)
Jun 29, 2022 9.950 10.05 9.855 9.903 286,789 -0.06(-0.56%)
Jun 28, 2022 10.07 10.15 9.926 9.958 398,354 -0.01(-0.08%)
Jun 27, 2022 9.926 10.04 9.875 9.966 238,484 +0.08(+0.80%)
Jun 24, 2022 9.784 9.903 9.784 9.887 312,415 +0.19(+1.97%)
Jun 23, 2022 9.768 9.843 9.617 9.696 322,972 -0.03(-0.33%)
Jun 22, 2022 9.609 9.791 9.609 9.728 235,428 +0.00(+0.00%)
Jun 21, 2022 9.664 9.839 9.633 9.728 362,446 +0.16(+1.66%)
Jun 17, 2022 9.426 9.688 9.410 9.569 1,325,605 +0.14(+1.52%)
Jun 16, 2022 9.617 9.664 9.339 9.426 795,865 -0.34(-3.50%)
Jun 15, 2022 9.863 10.01 9.672 9.768 586,421 -0.06(-0.65%)
Jun 14, 2022 9.932 9.971 9.746 9.831 775,030 -0.03(-0.31%)
Jun 13, 2022 10.27 10.29 9.777 9.862 853,792 -0.57(-5.50%)
Jun 10, 2022 10.40 10.48 10.26 10.44 388,011 -0.08(-0.74%)
Jun 09, 2022 10.58 10.66 10.50 10.51 362,259 +0.02(+0.15%)
Jun 08, 2022 10.58 10.58 10.48 10.50 366,099 -0.09(-0.88%)
Jun 07, 2022 10.52 10.64 10.47 10.59 357,497 +0.05(+0.52%)
Jun 06, 2022 10.53 10.57 10.45 10.54 174,254 +0.09(+0.89%)
Jun 03, 2022 10.47 10.54 10.43 10.44 219,449 -0.06(-0.59%)
Jun 02, 2022 10.50 10.53 10.44 10.51 163,957 +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.