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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 8.624 8.630 8.569 8.606 658,116 +0.04(+0.43%)
Dec 30, 2019 8.606 8.612 8.541 8.569 408,160 -0.04(-0.43%)
Dec 27, 2019 8.630 8.642 8.606 8.606 324,568 -0.03(-0.35%)
Dec 26, 2019 8.685 8.698 8.606 8.636 417,140 -0.02(-0.21%)
Dec 24, 2019 8.673 8.725 8.618 8.655 379,261 +0.01(+0.14%)
Dec 23, 2019 8.685 8.728 8.630 8.642 458,173 -0.06(-0.63%)
Dec 20, 2019 8.722 8.753 8.667 8.698 1,603,739 -0.01(-0.14%)
Dec 19, 2019 8.747 8.789 8.698 8.710 413,475 -0.00(-0.04%)
Dec 18, 2019 8.838 8.875 8.710 8.713 493,877 -0.13(-1.42%)
Dec 17, 2019 8.875 8.906 8.802 8.838 726,587 -0.03(-0.35%)
Dec 16, 2019 8.710 8.924 8.710 8.869 1,018,551 +0.25(+2.84%)
Dec 13, 2019 8.576 8.660 8.558 8.624 875,366 +0.02(+0.21%)
Dec 12, 2019 8.606 8.660 8.582 8.606 593,707 +0.05(+0.63%)
Dec 11, 2019 8.570 8.612 8.508 8.552 807,696 -0.02(-0.21%)
Dec 10, 2019 8.594 8.600 8.523 8.570 657,703 -0.00(-0.03%)
Dec 09, 2019 8.654 8.654 8.570 8.573 455,828 -0.07(-0.86%)
Dec 06, 2019 8.624 8.666 8.588 8.648 369,201 +0.08(+0.91%)
Dec 05, 2019 8.588 8.600 8.529 8.570 451,046 -0.01(-0.07%)
Dec 04, 2019 8.505 8.600 8.505 8.576 389,956 +0.08(+0.91%)
Dec 03, 2019 8.529 8.570 8.457 8.499 550,801 -0.09(-1.04%)
Dec 02, 2019 8.660 8.690 8.582 8.588 412,542 -0.06(-0.69%)
Nov 29, 2019 8.558 8.648 8.511 8.648 349,610 +0.09(+1.05%)
Nov 27, 2019 8.493 8.576 8.469 8.558 514,035 +0.08(+0.99%)
Nov 26, 2019 8.403 8.499 8.403 8.475 447,603 +0.04(+0.50%)
Nov 25, 2019 8.391 8.451 8.367 8.433 428,844 +0.04(+0.50%)
Nov 22, 2019 8.415 8.451 8.373 8.391 292,681 -0.02(-0.25%)
Nov 21, 2019 8.445 8.457 8.361 8.412 368,092 -0.01(-0.11%)
Nov 20, 2019 8.427 8.433 8.367 8.421 279,169 -0.05(-0.56%)
Nov 19, 2019 8.451 8.469 8.427 8.469 289,902 +0.05(+0.57%)
Nov 18, 2019 8.397 8.445 8.361 8.421 339,685 +0.01(+0.07%)
Nov 15, 2019 8.463 8.493 8.391 8.415 352,959 -0.06(-0.70%)
Nov 14, 2019 8.529 8.529 8.439 8.475 429,825 -0.04(-0.49%)
Nov 13, 2019 8.540 8.564 8.487 8.517 247,317 -0.05(-0.63%)
Nov 12, 2019 8.534 8.582 8.511 8.570 354,011 +0.06(+0.70%)
Nov 11, 2019 8.529 8.564 8.475 8.511 361,577 -0.02(-0.21%)
Nov 08, 2019 8.594 8.594 8.493 8.529 348,103 -0.04(-0.49%)
Nov 07, 2019 8.433 8.594 8.397 8.570 567,355 +0.15(+1.77%)
Nov 06, 2019 8.319 8.505 8.194 8.421 649,485 +0.16(+1.88%)
Nov 05, 2019 8.302 8.343 8.248 8.266 512,055 -0.03(-0.40%)
Nov 04, 2019 8.349 8.349 8.290 8.299 251,984 -0.01(-0.11%)
Nov 01, 2019 8.290 8.345 8.290 8.308 320,476 +0.04(+0.51%)
Oct 31, 2019 8.284 8.314 8.254 8.266 208,586 -0.02(-0.22%)
Oct 30, 2019 8.278 8.302 8.260 8.284 279,249 -0.02(-0.22%)
Oct 29, 2019 8.302 8.325 8.236 8.302 213,774 +0.01(+0.14%)
Oct 28, 2019 8.290 8.355 8.278 8.290 291,081 +0.01(+0.07%)
Oct 25, 2019 8.236 8.293 8.182 8.284 308,421 +0.04(+0.51%)
Oct 24, 2019 8.200 8.281 8.182 8.242 548,914 +0.06(+0.73%)
Oct 23, 2019 8.116 8.194 8.057 8.182 516,220 +0.07(+0.88%)
Oct 22, 2019 8.099 8.110 8.075 8.110 241,866 -0.01(-0.07%)
Oct 21, 2019 8.128 8.152 8.069 8.116 256,414 +0.00(+0.00%)
Oct 18, 2019 8.069 8.116 8.063 8.116 181,670 +0.03(+0.37%)
Oct 17, 2019 8.027 8.093 8.015 8.087 354,275 +0.06(+0.74%)
Oct 16, 2019 7.973 8.045 7.961 8.027 335,551 +0.06(+0.75%)
Oct 15, 2019 7.931 8.015 7.925 7.967 244,533 +0.04(+0.45%)
Oct 14, 2019 7.955 7.973 7.925 7.931 172,627 -0.05(-0.67%)
Oct 11, 2019 8.021 8.033 7.961 7.985 292,514 +0.01(+0.15%)
Oct 10, 2019 7.931 7.991 7.901 7.973 368,671 +0.05(+0.68%)
Oct 09, 2019 7.913 7.943 7.866 7.919 311,421 +0.01(+0.15%)
Oct 08, 2019 7.943 7.949 7.901 7.907 208,755 -0.05(-0.60%)
Oct 07, 2019 7.925 7.967 7.913 7.955 188,161 +0.03(+0.38%)
Oct 04, 2019 7.854 7.943 7.854 7.925 199,083 +0.07(+0.91%)
Oct 03, 2019 7.889 7.949 7.836 7.854 432,223 -0.04(-0.45%)
Oct 02, 2019 8.021 8.027 7.836 7.889 639,228 -0.14(-1.71%)
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.