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 (%)
Sep 30, 2016 7.346 7.391 7.302 7.337 424,390 +0.08(+1.05%)
Sep 29, 2016 6.997 7.387 6.997 7.261 747,456 -0.12(-1.58%)
Sep 28, 2016 7.355 7.382 7.324 7.378 188,577 +0.04(+0.61%)
Sep 27, 2016 7.346 7.382 7.315 7.333 254,522 -0.00(-0.06%)
Sep 26, 2016 7.342 7.378 7.315 7.337 357,871 +0.00(+0.06%)
Sep 23, 2016 7.328 7.373 7.284 7.333 385,012 +0.03(+0.37%)
Sep 22, 2016 7.324 7.324 7.266 7.306 220,400 +0.03(+0.37%)
Sep 21, 2016 7.293 7.324 7.230 7.279 348,118 +0.02(+0.25%)
Sep 20, 2016 7.234 7.297 7.225 7.261 437,719 +0.04(+0.62%)
Sep 19, 2016 7.234 7.239 7.176 7.216 353,339 +0.01(+0.19%)
Sep 16, 2016 7.122 7.243 7.100 7.203 426,665 +0.05(+0.69%)
Sep 15, 2016 7.145 7.172 7.078 7.154 360,019 +0.04(+0.63%)
Sep 14, 2016 7.212 7.212 7.078 7.109 522,484 -0.04(-0.63%)
Sep 13, 2016 7.189 7.189 7.106 7.154 620,873 -0.04(-0.61%)
Sep 12, 2016 7.154 7.241 7.114 7.198 443,612 +0.00(+0.00%)
Sep 09, 2016 7.259 7.281 7.009 7.198 1,120,992 -0.11(-1.50%)
Sep 08, 2016 7.219 7.351 7.219 7.307 591,754 +0.01(+0.18%)
Sep 07, 2016 7.241 7.325 7.215 7.294 363,591 +0.00(+0.00%)
Sep 06, 2016 7.224 7.307 7.162 7.294 398,261 +0.04(+0.60%)
Sep 02, 2016 7.250 7.250 7.250 7.250 374,822 +0.03(+0.36%)
Sep 01, 2016 7.224 7.246 7.176 7.224 418,105 -0.02(-0.24%)
Aug 31, 2016 7.320 7.320 7.193 7.241 528,002 -0.07(-0.90%)
Aug 30, 2016 7.211 7.325 7.189 7.307 493,396 +0.12(+1.71%)
Aug 29, 2016 7.119 7.193 7.097 7.184 272,620 +0.09(+1.30%)
Aug 26, 2016 7.071 7.101 7.027 7.092 281,062 +0.04(+0.62%)
Aug 25, 2016 7.088 7.101 7.031 7.049 275,099 -0.00(-0.06%)
Aug 24, 2016 7.162 7.180 7.040 7.053 285,611 -0.10(-1.35%)
Aug 23, 2016 7.149 7.162 7.114 7.149 275,109 +0.03(+0.43%)
Aug 22, 2016 7.132 7.184 7.097 7.119 174,605 -0.01(-0.12%)
Aug 19, 2016 7.123 7.132 7.053 7.127 414,295 +0.02(+0.31%)
Aug 18, 2016 7.035 7.114 6.922 7.106 2,252,729 +0.09(+1.31%)
Aug 17, 2016 7.014 7.040 6.992 7.014 290,768 +0.04(+0.57%)
Aug 16, 2016 7.053 7.053 6.970 6.974 217,299 -0.07(-0.93%)
Aug 15, 2016 7.027 7.057 7.009 7.040 323,760 +0.04(+0.63%)
Aug 12, 2016 7.049 7.049 6.987 6.996 266,875 +0.00(+0.00%)
Aug 11, 2016 7.066 7.066 6.983 6.996 233,132 -0.05(-0.75%)
Aug 10, 2016 6.957 7.049 6.948 7.049 490,073 +0.06(+0.88%)
Aug 09, 2016 6.948 7.000 6.943 6.987 409,166 +0.00(+0.06%)
Aug 08, 2016 6.974 7.000 6.944 6.983 259,502 +0.04(+0.50%)
Aug 05, 2016 6.987 6.987 6.922 6.948 224,884 -0.03(-0.44%)
Aug 04, 2016 6.913 6.983 6.913 6.979 204,267 +0.04(+0.63%)
Aug 03, 2016 6.926 6.939 6.887 6.935 199,172 +0.01(+0.13%)
Aug 02, 2016 6.943 6.945 6.851 6.926 299,226 -0.02(-0.25%)
Aug 01, 2016 6.952 6.961 6.904 6.943 230,513 -0.02(-0.31%)
Jul 29, 2016 6.957 6.970 6.904 6.965 330,389 +0.02(+0.32%)
Jul 28, 2016 6.908 6.961 6.895 6.943 216,055 +0.01(+0.19%)
Jul 27, 2016 6.917 6.948 6.878 6.930 313,547 +0.02(+0.32%)
Jul 26, 2016 6.851 6.913 6.843 6.908 254,238 +0.04(+0.64%)
Jul 25, 2016 6.834 6.878 6.821 6.865 373,635 +0.03(+0.45%)
Jul 22, 2016 6.790 6.834 6.790 6.834 321,464 +0.04(+0.58%)
Jul 21, 2016 6.834 6.851 6.777 6.795 510,914 -0.02(-0.26%)
Jul 20, 2016 6.803 6.825 6.781 6.812 384,293 +0.01(+0.13%)
Jul 19, 2016 6.786 6.834 6.770 6.803 310,139 +0.02(+0.26%)
Jul 18, 2016 6.733 6.830 6.720 6.786 343,150 +0.03(+0.45%)
Jul 15, 2016 6.724 6.768 6.685 6.755 286,976 +0.03(+0.46%)
Jul 14, 2016 6.738 6.764 6.720 6.724 195,423 -0.00(-0.07%)
Jul 13, 2016 6.777 6.790 6.716 6.729 320,096 -0.05(-0.71%)
Jul 12, 2016 6.795 6.834 6.777 6.777 220,732 -0.01(-0.19%)
Jul 11, 2016 6.799 6.810 6.738 6.790 430,363 +0.00(+0.00%)
Jul 08, 2016 6.790 6.834 6.773 6.790 467,163 +0.01(+0.13%)
Jul 07, 2016 6.768 6.790 6.746 6.781 200,411 +0.04(+0.52%)
Jul 05, 2016 6.751 6.786 6.681 6.746 323,094 -0.01(-0.13%)
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.