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 7, 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, 2019 8.307 8.337 8.277 8.289 207,996 -0.02(-0.22%)
Oct 30, 2019 8.301 8.325 8.283 8.307 278,460 -0.02(-0.22%)
Oct 29, 2019 8.325 8.349 8.259 8.325 213,170 +0.01(+0.14%)
Oct 28, 2019 8.313 8.379 8.301 8.313 290,258 +0.01(+0.07%)
Oct 25, 2019 8.259 8.316 8.205 8.307 307,549 +0.04(+0.51%)
Oct 24, 2019 8.223 8.304 8.205 8.265 547,362 +0.06(+0.73%)
Oct 23, 2019 8.139 8.217 8.080 8.205 514,760 +0.07(+0.88%)
Oct 22, 2019 8.121 8.133 8.098 8.133 241,182 -0.01(-0.07%)
Oct 21, 2019 8.151 8.175 8.092 8.139 255,689 +0.00(+0.00%)
Oct 18, 2019 8.092 8.139 8.086 8.139 181,156 +0.03(+0.37%)
Oct 17, 2019 8.050 8.115 8.037 8.109 353,274 +0.06(+0.74%)
Oct 16, 2019 7.996 8.068 7.984 8.050 334,602 +0.06(+0.75%)
Oct 15, 2019 7.954 8.038 7.948 7.990 243,842 +0.04(+0.45%)
Oct 14, 2019 7.978 7.996 7.948 7.954 172,139 -0.05(-0.67%)
Oct 11, 2019 8.044 8.056 7.984 8.008 291,687 +0.01(+0.15%)
Oct 10, 2019 7.954 8.014 7.924 7.996 367,629 +0.05(+0.68%)
Oct 09, 2019 7.936 7.966 7.888 7.942 310,541 +0.01(+0.15%)
Oct 08, 2019 7.966 7.972 7.924 7.930 208,165 -0.05(-0.60%)
Oct 07, 2019 7.948 7.990 7.936 7.978 187,630 +0.03(+0.38%)
Oct 04, 2019 7.876 7.966 7.876 7.948 198,521 +0.07(+0.91%)
Oct 03, 2019 7.912 7.972 7.858 7.876 431,001 -0.04(-0.45%)
Oct 02, 2019 8.044 8.050 7.858 7.912 637,421 -0.14(-1.71%)
Oct 01, 2019 8.121 8.163 8.026 8.050 340,538 -0.07(-0.85%)
Sep 30, 2019 8.205 8.205 8.098 8.118 340,287 -0.03(-0.40%)
Sep 27, 2019 8.175 8.199 8.115 8.151 351,794 -0.03(-0.37%)
Sep 26, 2019 8.109 8.211 8.109 8.181 354,720 +0.07(+0.89%)
Sep 25, 2019 8.115 8.175 8.062 8.109 357,216 -0.01(-0.15%)
Sep 24, 2019 8.205 8.223 8.092 8.121 384,753 -0.05(-0.66%)
Sep 23, 2019 8.175 8.229 8.151 8.175 251,135 -0.02(-0.22%)
Sep 20, 2019 8.151 8.211 8.133 8.193 448,801 +0.07(+0.88%)
Sep 19, 2019 8.104 8.193 8.086 8.121 392,402 +0.02(+0.22%)
Sep 18, 2019 8.074 8.133 8.074 8.104 368,658 +0.04(+0.45%)
Sep 17, 2019 8.062 8.080 8.020 8.068 325,706 -0.01(-0.15%)
Sep 16, 2019 8.026 8.139 7.996 8.080 694,054 +0.03(+0.37%)
Sep 13, 2019 8.032 8.086 8.008 8.050 789,242 +0.03(+0.37%)
Sep 12, 2019 8.014 8.049 7.967 8.020 574,339 +0.01(+0.07%)
Sep 11, 2019 8.025 8.031 7.951 8.014 439,303 +0.00(+0.00%)
Sep 10, 2019 7.938 8.025 7.932 8.014 393,006 +0.08(+0.96%)
Sep 09, 2019 7.856 7.950 7.810 7.938 526,496 +0.12(+1.57%)
Sep 06, 2019 7.763 7.827 7.722 7.816 709,304 +0.08(+1.06%)
Sep 05, 2019 7.775 7.775 7.722 7.734 368,344 -0.01(-0.08%)
Sep 04, 2019 7.833 7.836 7.728 7.740 718,634 -0.06(-0.82%)
Sep 03, 2019 7.740 7.821 7.740 7.804 546,105 -0.04(-0.52%)
Aug 30, 2019 7.868 7.872 7.792 7.845 481,270 +0.00(+0.00%)
Aug 29, 2019 7.833 7.880 7.798 7.845 438,870 +0.03(+0.37%)
Aug 28, 2019 7.845 7.874 7.702 7.816 925,114 -0.06(-0.74%)
Aug 27, 2019 7.932 7.932 7.810 7.874 1,110,408 -0.02(-0.30%)
Aug 26, 2019 7.891 7.932 7.833 7.897 515,300 +0.03(+0.45%)
Aug 23, 2019 7.926 7.944 7.856 7.862 615,176 -0.05(-0.66%)
Aug 22, 2019 7.915 7.955 7.880 7.915 342,187 +0.01(+0.15%)
Aug 21, 2019 7.915 7.944 7.886 7.903 320,525 -0.02(-0.22%)
Aug 20, 2019 7.938 7.961 7.886 7.920 338,938 +0.02(+0.30%)
Aug 19, 2019 7.816 8.066 7.804 7.897 846,031 +0.13(+1.65%)
Aug 16, 2019 7.699 7.781 7.667 7.769 635,579 +0.09(+1.22%)
Aug 15, 2019 7.786 7.827 7.664 7.676 551,098 -0.08(-0.98%)
Aug 14, 2019 7.810 7.851 7.728 7.751 1,410,760 -0.05(-0.60%)
Aug 13, 2019 7.862 7.903 7.798 7.798 999,834 -0.06(-0.74%)
Aug 12, 2019 7.845 7.908 7.827 7.856 945,824 -0.01(-0.15%)
Aug 09, 2019 8.020 8.020 7.859 7.868 1,020,492 -0.19(-2.39%)
Aug 08, 2019 8.031 8.154 7.676 8.060 1,818,870 -0.09(-1.14%)
Aug 07, 2019 8.136 8.200 8.084 8.154 581,567 -0.01(-0.07%)
Aug 06, 2019 8.142 8.218 8.113 8.160 360,639 +0.05(+0.58%)
Aug 05, 2019 8.189 8.224 8.055 8.113 539,011 -0.11(-1.35%)
Aug 02, 2019 8.189 8.241 8.177 8.224 168,710 +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.