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

TCP Capital Corp (NQ: TCPC )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2017 8.100 8.175 8.050 8.166 647,405 +0.07(+0.87%)
Mar 30, 2017 8.068 8.110 8.058 8.096 411,019 +0.04(+0.47%)
Mar 29, 2017 8.021 8.082 8.002 8.058 362,085 +0.03(+0.41%)
Mar 28, 2017 7.988 8.077 7.983 8.025 412,898 +0.05(+0.59%)
Mar 27, 2017 7.955 7.983 7.927 7.978 152,803 +0.00(+0.00%)
Mar 24, 2017 8.002 8.011 7.950 7.978 175,928 -0.00(-0.06%)
Mar 23, 2017 7.899 8.007 7.838 7.983 323,558 +0.12(+1.49%)
Mar 22, 2017 7.913 7.936 7.838 7.866 317,651 -0.01(-0.18%)
Mar 21, 2017 8.077 8.082 7.875 7.880 385,128 -0.19(-2.38%)
Mar 20, 2017 8.035 8.082 8.007 8.072 242,039 +0.04(+0.47%)
Mar 17, 2017 7.960 8.053 7.936 8.035 533,957 +0.11(+1.36%)
Mar 16, 2017 7.964 8.025 7.922 7.927 502,499 -0.03(-0.41%)
Mar 15, 2017 7.918 7.964 7.857 7.960 390,582 +0.10(+1.31%)
Mar 14, 2017 7.898 7.898 7.792 7.857 441,006 -0.05(-0.64%)
Mar 13, 2017 7.875 7.907 7.843 7.907 315,128 +0.04(+0.47%)
Mar 10, 2017 7.824 7.875 7.788 7.870 235,946 +0.07(+0.94%)
Mar 09, 2017 7.847 7.884 7.788 7.797 245,185 -0.01(-0.12%)
Mar 08, 2017 7.898 7.944 7.802 7.806 301,949 -0.08(-1.05%)
Mar 07, 2017 7.902 7.930 7.879 7.889 265,644 -0.00(-0.06%)
Mar 06, 2017 7.884 7.930 7.880 7.893 245,043 +0.01(+0.12%)
Mar 03, 2017 7.880 7.939 7.847 7.884 346,156 +0.00(+0.06%)
Mar 02, 2017 7.907 7.912 7.857 7.880 379,934 -0.03(-0.35%)
Mar 01, 2017 7.902 7.944 7.829 7.907 443,739 +0.03(+0.41%)
Feb 28, 2017 7.875 7.916 7.779 7.875 618,682 +0.02(+0.29%)
Feb 27, 2017 7.902 7.902 7.829 7.852 277,008 -0.04(-0.47%)
Feb 24, 2017 7.902 7.902 7.742 7.889 436,025 -0.01(-0.17%)
Feb 23, 2017 7.861 7.912 7.838 7.902 321,820 +0.09(+1.12%)
Feb 22, 2017 7.788 7.834 7.769 7.815 462,056 +0.01(+0.18%)
Feb 21, 2017 7.912 7.939 7.779 7.802 560,063 -0.11(-1.39%)
Feb 17, 2017 7.912 7.912 7.912 0 +0.01(+0.12%)
Feb 16, 2017 7.880 7.916 7.811 7.902 467,004 +0.04(+0.47%)
Feb 15, 2017 7.797 7.875 7.792 7.866 359,078 +0.10(+1.30%)
Feb 14, 2017 7.792 7.822 7.751 7.765 343,990 +0.01(+0.18%)
Feb 13, 2017 7.710 7.792 7.710 7.751 297,465 +0.00(+0.00%)
Feb 10, 2017 7.687 7.818 7.687 7.751 323,986 +0.05(+0.66%)
Feb 09, 2017 7.618 7.724 7.577 7.701 239,485 +0.12(+1.64%)
Feb 08, 2017 7.600 7.664 7.508 7.577 356,241 -0.11(-1.49%)
Feb 07, 2017 7.701 7.714 7.609 7.691 246,712 -0.03(-0.36%)
Feb 06, 2017 7.646 7.733 7.609 7.719 272,066 +0.06(+0.84%)
Feb 03, 2017 7.600 7.696 7.586 7.655 203,999 +0.07(+0.91%)
Feb 02, 2017 7.581 7.668 7.540 7.586 234,364 -0.03(-0.36%)
Feb 01, 2017 7.549 7.712 7.508 7.613 416,104 +0.11(+1.41%)
Jan 31, 2017 7.581 7.618 7.467 7.508 397,571 -0.10(-1.27%)
Jan 30, 2017 7.636 7.710 7.595 7.604 285,739 -0.04(-0.54%)
Jan 27, 2017 7.756 7.756 7.632 7.646 392,117 -0.09(-1.13%)
Jan 26, 2017 7.783 7.783 7.705 7.733 230,997 -0.05(-0.65%)
Jan 25, 2017 7.802 7.802 7.756 7.783 181,772 +0.01(+0.12%)
Jan 24, 2017 7.779 7.792 7.751 7.774 308,914 +0.01(+0.12%)
Jan 23, 2017 7.788 7.802 7.751 7.765 254,649 -0.01(-0.12%)
Jan 20, 2017 7.792 7.802 7.773 7.774 193,317 +0.00(+0.00%)
Jan 19, 2017 7.802 7.802 7.751 7.774 197,021 -0.02(-0.24%)
Jan 18, 2017 7.783 7.802 7.746 7.792 184,038 -0.00(-0.06%)
Jan 17, 2017 7.719 7.802 7.696 7.797 301,479 +0.07(+0.95%)
Jan 13, 2017 7.724 7.724 7.724 0 +0.01(+0.18%)
Jan 12, 2017 7.774 7.774 7.689 7.710 266,599 -0.06(-0.77%)
Jan 11, 2017 7.802 7.802 7.733 7.769 352,397 -0.02(-0.24%)
Jan 10, 2017 7.797 7.802 7.760 7.788 215,881 +0.02(+0.30%)
Jan 09, 2017 7.834 7.834 7.760 7.765 280,684 -0.06(-0.76%)
Jan 06, 2017 7.824 7.866 7.783 7.824 351,364 +0.01(+0.12%)
Jan 05, 2017 7.847 7.847 7.751 7.815 430,551 -0.06(-0.82%)
Jan 04, 2017 7.774 7.880 7.747 7.880 1,147,330 +0.14(+1.84%)
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.