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 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%)
Aug 01, 2018 7.836 7.847 7.810 7.826 276,568 -0.01(-0.07%)
Jul 31, 2018 7.836 7.857 7.807 7.831 437,082 +0.01(+0.13%)
Jul 30, 2018 7.804 7.841 7.789 7.820 210,148 +0.04(+0.47%)
Jul 27, 2018 7.836 7.847 7.778 7.783 298,863 -0.06(-0.74%)
Jul 26, 2018 7.794 7.862 7.752 7.841 323,284 +0.05(+0.68%)
Jul 25, 2018 7.810 7.826 7.768 7.789 264,268 -0.01(-0.07%)
Jul 24, 2018 7.826 7.768 7.794 329,882 +0.03(+0.34%)
Jul 23, 2018 7.836 7.852 7.757 7.768 313,503 -0.04(-0.47%)
Jul 20, 2018 7.878 7.899 7.794 7.804 350,931 -0.07(-0.87%)
Jul 19, 2018 7.815 7.881 7.815 7.873 330,071 +0.05(+0.61%)
Jul 18, 2018 7.783 7.831 7.773 7.826 303,650 +0.05(+0.68%)
Jul 17, 2018 7.731 7.778 7.731 7.773 249,082 +0.05(+0.61%)
Jul 16, 2018 7.710 7.746 7.699 7.725 248,244 +0.02(+0.27%)
Jul 13, 2018 7.646 7.710 7.641 7.704 340,549 +0.07(+0.90%)
Jul 12, 2018 7.720 7.720 7.633 7.636 369,483 -0.09(-1.16%)
Jul 11, 2018 7.741 7.769 7.720 7.725 208,051 -0.02(-0.20%)
Jul 10, 2018 7.794 7.794 7.715 7.741 533,496 -0.03(-0.41%)
Jul 09, 2018 7.762 7.783 7.757 7.773 232,503 +0.04(+0.48%)
Jul 06, 2018 7.736 7.778 7.731 7.736 364,314 -0.01(-0.14%)
Jul 05, 2018 7.773 7.773 7.736 7.746 260,754 -0.01(-0.07%)
Jul 03, 2018 7.752 7.752 7.752 0 +0.05(+0.62%)
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.