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 (%)
Oct 31, 2018 7.549 7.609 7.547 7.571 711,410 +0.04(+0.57%)
Oct 30, 2018 7.506 7.565 7.501 7.528 353,420 +0.02(+0.22%)
Oct 29, 2018 7.506 7.563 7.487 7.511 381,358 +0.03(+0.40%)
Oct 26, 2018 7.441 7.490 7.414 7.482 413,295 +0.01(+0.11%)
Oct 25, 2018 7.441 7.506 7.441 7.474 434,535 +0.04(+0.51%)
Oct 24, 2018 7.484 7.501 7.436 7.436 431,204 -0.05(-0.65%)
Oct 23, 2018 7.484 7.490 7.430 7.484 614,234 -0.01(-0.14%)
Oct 22, 2018 7.549 7.571 7.495 7.495 535,508 -0.05(-0.65%)
Oct 19, 2018 7.560 7.582 7.522 7.544 428,089 +0.00(+0.00%)
Oct 18, 2018 7.560 7.614 7.530 7.544 390,202 -0.02(-0.29%)
Oct 17, 2018 7.587 7.625 7.560 7.565 459,527 -0.04(-0.46%)
Oct 16, 2018 7.576 7.614 7.564 7.601 512,602 +0.05(+0.68%)
Oct 15, 2018 7.560 7.576 7.538 7.549 406,603 +0.02(+0.22%)
Oct 12, 2018 7.603 7.620 7.533 7.533 488,927 +0.00(+0.00%)
Oct 11, 2018 7.630 7.652 7.533 7.533 643,722 -0.11(-1.42%)
Oct 10, 2018 7.690 7.711 7.641 7.641 574,123 -0.05(-0.63%)
Oct 09, 2018 7.663 7.706 7.657 7.690 492,751 +0.03(+0.42%)
Oct 08, 2018 7.749 7.749 7.652 7.657 473,590 -0.09(-1.12%)
Oct 05, 2018 7.755 7.771 7.722 7.744 670,703 -0.02(-0.21%)
Oct 04, 2018 7.722 7.771 7.711 7.760 1,048,577 +0.05(+0.70%)
Oct 03, 2018 7.695 7.722 7.684 7.706 342,928 +0.00(+0.00%)
Oct 02, 2018 7.679 7.744 7.669 7.706 500,649 +0.01(+0.07%)
Oct 01, 2018 7.701 7.728 7.652 7.701 607,516 +0.01(+0.07%)
Sep 28, 2018 7.722 7.749 7.625 7.695 409,966 -0.01(-0.07%)
Sep 27, 2018 7.711 7.738 7.684 7.701 354,115 -0.01(-0.07%)
Sep 26, 2018 7.674 7.717 7.674 7.706 386,741 +0.03(+0.35%)
Sep 25, 2018 7.717 7.760 7.657 7.679 318,635 -0.03(-0.35%)
Sep 24, 2018 7.787 7.795 7.690 7.706 392,087 -0.06(-0.84%)
Sep 21, 2018 7.766 7.787 7.760 7.771 297,720 +0.02(+0.28%)
Sep 20, 2018 7.733 7.771 7.706 7.749 327,836 +0.04(+0.49%)
Sep 19, 2018 7.717 7.760 7.706 7.711 301,051 +0.01(+0.14%)
Sep 18, 2018 7.711 7.726 7.684 7.701 387,286 -0.01(-0.07%)
Sep 17, 2018 7.679 7.717 7.663 7.706 487,986 +0.02(+0.28%)
Sep 14, 2018 7.766 7.766 7.674 7.684 605,796 -0.07(-0.91%)
Sep 13, 2018 7.690 7.771 7.679 7.755 621,496 +0.12(+1.56%)
Sep 12, 2018 7.662 7.662 7.599 7.636 552,018 -0.02(-0.21%)
Sep 11, 2018 7.636 7.652 7.620 7.652 456,152 +0.02(+0.28%)
Sep 10, 2018 7.646 7.664 7.599 7.630 663,251 -0.01(-0.07%)
Sep 07, 2018 7.646 7.662 7.609 7.636 606,071 +0.01(+0.07%)
Sep 06, 2018 7.699 7.699 7.625 7.630 556,624 -0.07(-0.89%)
Sep 05, 2018 7.657 7.704 7.641 7.699 769,716 +0.03(+0.34%)
Sep 04, 2018 7.699 7.699 7.657 7.673 430,174 -0.01(-0.14%)
Aug 31, 2018 7.683 7.683 7.683 0 -0.04(-0.48%)
Aug 30, 2018 7.720 7.736 7.699 7.720 734,019 -0.01(-0.07%)
Aug 29, 2018 7.688 7.746 7.678 7.725 891,256 +0.03(+0.34%)
Aug 28, 2018 7.741 7.778 7.678 7.699 1,010,883 -0.05(-0.68%)
Aug 27, 2018 7.741 7.762 7.725 7.752 414,523 +0.01(+0.14%)
Aug 24, 2018 7.768 7.773 7.720 7.741 420,988 -0.00(-0.03%)
Aug 23, 2018 7.789 7.789 7.725 7.744 367,219 -0.04(-0.51%)
Aug 22, 2018 7.789 7.815 7.773 7.783 412,365 -0.01(-0.07%)
Aug 21, 2018 7.789 7.804 7.773 7.789 334,951 +0.00(+0.00%)
Aug 20, 2018 7.826 7.826 7.773 7.789 354,885 -0.02(-0.20%)
Aug 17, 2018 7.799 7.820 7.778 7.804 240,266 -0.02(-0.27%)
Aug 16, 2018 7.804 7.831 7.778 7.826 333,380 +0.05(+0.68%)
Aug 15, 2018 7.783 7.799 7.746 7.773 271,873 -0.03(-0.34%)
Aug 14, 2018 7.820 7.836 7.778 7.799 203,007 -0.04(-0.54%)
Aug 13, 2018 7.804 7.847 7.778 7.841 387,197 +0.03(+0.41%)
Aug 10, 2018 7.815 7.831 7.757 7.810 292,605 -0.01(-0.07%)
Aug 09, 2018 7.783 7.815 7.741 7.815 240,016 +0.04(+0.47%)
Aug 08, 2018 7.778 7.899 7.699 7.778 517,508 -0.03(-0.41%)
Aug 07, 2018 7.815 7.833 7.778 7.810 253,139 -0.02(-0.20%)
Aug 06, 2018 7.847 7.847 7.804 7.826 340,264 -0.01(-0.13%)
Aug 03, 2018 7.799 7.868 7.799 7.836 276,297 +0.02(+0.20%)
Aug 02, 2018 7.804 7.835 7.778 7.820 431,653 -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.