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

TCP Capital Corp (NQ: TCPC )

10.64 +0.05 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Nov 30, 2016 7.624 7.624 7.494 7.566 434,114 -0.00(-0.06%)
Nov 29, 2016 7.521 7.606 7.472 7.570 731,043 +0.05(+0.72%)
Nov 28, 2016 7.521 7.579 7.382 7.517 411,295 -0.05(-0.71%)
Nov 25, 2016 7.512 7.602 7.467 7.570 299,891 +0.08(+1.08%)
Nov 23, 2016 7.490 7.490 7.490 0 +0.05(+0.66%)
Nov 22, 2016 7.508 7.548 7.418 7.440 447,805 -0.03(-0.36%)
Nov 21, 2016 7.499 7.526 7.436 7.467 304,349 -0.01(-0.18%)
Nov 18, 2016 7.427 7.503 7.288 7.481 558,745 +0.07(+0.97%)
Nov 17, 2016 7.391 7.427 7.369 7.409 367,336 +0.04(+0.49%)
Nov 16, 2016 7.360 7.396 7.324 7.373 278,998 +0.04(+0.61%)
Nov 15, 2016 7.337 7.375 7.261 7.328 250,981 +0.02(+0.31%)
Nov 14, 2016 7.436 7.458 7.297 7.306 343,983 -0.11(-1.45%)
Nov 11, 2016 7.369 7.449 7.351 7.414 487,788 +0.02(+0.30%)
Nov 10, 2016 7.351 7.440 7.306 7.391 467,582 +0.08(+1.10%)
Nov 09, 2016 7.087 7.351 7.082 7.311 382,244 +0.07(+0.93%)
Nov 08, 2016 7.010 7.266 6.984 7.243 271,084 +0.28(+4.05%)
Nov 07, 2016 6.943 7.033 6.907 6.961 299,704 +0.02(+0.32%)
Nov 04, 2016 6.916 7.019 6.916 6.939 378,833 -0.01(-0.13%)
Nov 03, 2016 6.988 7.051 6.889 6.948 348,225 -0.02(-0.26%)
Nov 02, 2016 7.001 7.017 6.867 6.966 314,051 -0.06(-0.89%)
Nov 01, 2016 7.140 7.172 7.001 7.028 301,025 -0.13(-1.88%)
Oct 31, 2016 7.190 7.212 7.127 7.163 448,506 -0.09(-1.30%)
Oct 28, 2016 7.252 7.293 7.165 7.257 217,900 -0.01(-0.12%)
Oct 27, 2016 7.248 7.288 7.194 7.266 247,251 +0.04(+0.50%)
Oct 26, 2016 7.302 7.328 7.216 7.230 251,363 -0.09(-1.22%)
Oct 25, 2016 7.369 7.378 7.306 7.319 221,675 -0.05(-0.73%)
Oct 24, 2016 7.319 7.387 7.284 7.373 292,136 +0.04(+0.61%)
Oct 21, 2016 7.297 7.364 7.275 7.328 270,178 +0.05(+0.68%)
Oct 20, 2016 7.284 7.302 7.248 7.279 144,907 -0.02(-0.25%)
Oct 19, 2016 7.279 7.324 7.257 7.297 121,404 +0.02(+0.25%)
Oct 18, 2016 7.275 7.311 7.228 7.279 214,330 +0.03(+0.37%)
Oct 17, 2016 7.257 7.293 7.246 7.252 200,855 -0.02(-0.31%)
Oct 14, 2016 7.302 7.355 7.248 7.275 164,969 -0.04(-0.55%)
Oct 13, 2016 7.306 7.328 7.261 7.315 192,734 -0.03(-0.37%)
Oct 12, 2016 7.364 7.364 7.328 7.342 160,163 -0.01(-0.12%)
Oct 11, 2016 7.306 7.364 7.306 7.351 260,869 +0.02(+0.31%)
Oct 10, 2016 7.337 7.369 7.308 7.328 120,377 +0.01(+0.18%)
Oct 07, 2016 7.302 7.328 7.290 7.315 172,798 +0.02(+0.25%)
Oct 06, 2016 7.297 7.315 7.248 7.297 170,247 -0.02(-0.24%)
Oct 05, 2016 7.319 7.391 7.297 7.315 220,469 -0.02(-0.24%)
Oct 04, 2016 7.391 7.391 7.293 7.333 204,923 -0.04(-0.55%)
Oct 03, 2016 7.333 7.414 7.306 7.373 316,440 +0.04(+0.49%)
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%)
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.