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

TCP Capital Corp (NQ: TCPC )

10.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 31, 2019 8.182 8.182 8.102 8.119 423,056 -0.08(-0.97%)
May 30, 2019 8.273 8.347 8.170 8.199 236,883 -0.05(-0.62%)
May 29, 2019 8.324 8.324 8.227 8.250 292,772 -0.07(-0.89%)
May 28, 2019 8.267 8.352 8.261 8.324 247,613 +0.06(+0.76%)
May 24, 2019 8.329 8.352 8.256 8.261 204,937 -0.05(-0.62%)
May 23, 2019 8.324 8.375 8.284 8.312 194,347 -0.02(-0.20%)
May 22, 2019 8.312 8.386 8.307 8.329 318,064 +0.00(+0.00%)
May 21, 2019 8.278 8.335 8.250 8.329 289,376 +0.06(+0.69%)
May 20, 2019 8.278 8.307 8.261 8.273 216,071 +0.00(+0.00%)
May 17, 2019 8.250 8.290 8.237 8.273 204,585 +0.01(+0.07%)
May 16, 2019 8.210 8.278 8.199 8.267 241,537 +0.07(+0.90%)
May 15, 2019 8.210 8.221 8.159 8.193 164,399 -0.02(-0.28%)
May 14, 2019 8.210 8.273 8.193 8.216 239,052 +0.01(+0.14%)
May 13, 2019 8.261 8.273 8.176 8.204 242,349 -0.11(-1.30%)
May 10, 2019 8.301 8.341 8.295 8.312 196,500 -0.02(-0.27%)
May 09, 2019 8.284 8.335 8.253 8.335 292,708 +0.01(+0.14%)
May 08, 2019 8.358 8.421 8.284 8.324 358,775 -0.02(-0.27%)
May 07, 2019 8.329 8.403 8.312 8.347 400,961 -0.02(-0.27%)
May 06, 2019 8.284 8.392 8.250 8.369 291,204 +0.05(+0.62%)
May 03, 2019 8.284 8.335 8.261 8.318 288,423 +0.04(+0.48%)
May 02, 2019 8.238 8.290 8.227 8.278 208,132 +0.05(+0.55%)
May 01, 2019 8.250 8.282 8.227 8.233 267,177 -0.02(-0.21%)
Apr 30, 2019 8.256 8.307 8.221 8.250 422,492 -0.03(-0.41%)
Apr 29, 2019 8.233 8.352 8.233 8.284 268,418 +0.02(+0.21%)
Apr 26, 2019 8.216 8.284 8.204 8.267 241,495 +0.07(+0.83%)
Apr 25, 2019 8.210 8.238 8.136 8.199 338,392 -0.02(-0.21%)
Apr 24, 2019 8.233 8.295 8.204 8.216 449,067 -0.02(-0.21%)
Apr 23, 2019 8.176 8.238 8.165 8.233 295,726 +0.06(+0.70%)
Apr 22, 2019 8.176 8.193 8.159 8.176 234,006 +0.00(+0.00%)
Apr 18, 2019 8.193 8.204 8.170 8.176 172,773 -0.01(-0.07%)
Apr 17, 2019 8.204 8.210 8.147 8.182 203,213 -0.01(-0.14%)
Apr 16, 2019 8.136 8.216 8.125 8.193 277,546 +0.07(+0.84%)
Apr 15, 2019 8.142 8.147 8.108 8.125 365,400 -0.01(-0.14%)
Apr 12, 2019 8.165 8.187 8.079 8.136 204,234 +0.00(+0.00%)
Apr 11, 2019 8.136 8.182 8.108 8.136 252,695 +0.00(+0.00%)
Apr 10, 2019 8.119 8.139 8.113 8.136 206,074 +0.02(+0.28%)
Apr 09, 2019 8.187 8.187 8.056 8.113 788,460 -0.10(-1.25%)
Apr 08, 2019 8.187 8.219 8.159 8.216 201,729 +0.03(+0.35%)
Apr 05, 2019 8.199 8.246 8.176 8.187 216,537 -0.01(-0.07%)
Apr 04, 2019 8.170 8.193 8.153 8.193 232,203 +0.03(+0.35%)
Apr 03, 2019 8.159 8.210 8.147 8.165 204,181 +0.01(+0.14%)
Apr 02, 2019 8.125 8.173 8.108 8.153 447,296 +0.05(+0.56%)
Apr 01, 2019 8.125 8.142 8.085 8.108 478,303 +0.04(+0.49%)
Mar 29, 2019 8.091 8.136 8.068 8.068 388,256 -0.02(-0.21%)
Mar 28, 2019 8.073 8.091 8.056 8.085 286,095 +0.01(+0.07%)
Mar 27, 2019 8.051 8.095 8.034 8.079 399,613 +0.03(+0.42%)
Mar 26, 2019 8.096 8.130 8.028 8.045 307,928 -0.03(-0.35%)
Mar 25, 2019 8.022 8.108 8.022 8.073 316,484 +0.04(+0.50%)
Mar 22, 2019 8.091 8.112 8.000 8.034 299,672 -0.07(-0.91%)
Mar 21, 2019 8.085 8.136 8.068 8.108 398,023 +0.02(+0.28%)
Mar 20, 2019 8.091 8.165 8.028 8.085 347,393 +0.00(+0.00%)
Mar 19, 2019 8.153 8.173 8.051 8.085 299,858 -0.05(-0.63%)
Mar 18, 2019 8.147 8.147 8.079 8.136 413,136 +0.02(+0.28%)
Mar 15, 2019 8.096 8.130 8.062 8.113 940,321 +0.06(+0.71%)
Mar 14, 2019 7.994 8.085 7.937 8.056 444,993 +0.09(+1.07%)
Mar 13, 2019 7.971 7.982 7.888 7.971 566,536 +0.04(+0.56%)
Mar 12, 2019 8.032 8.032 7.893 7.927 796,687 -0.07(-0.83%)
Mar 11, 2019 8.027 8.076 7.971 7.993 962,699 -0.01(-0.14%)
Mar 08, 2019 7.910 8.021 7.910 8.004 633,675 +0.08(+0.98%)
Mar 07, 2019 7.932 7.938 7.877 7.927 454,920 -0.01(-0.07%)
Mar 06, 2019 7.904 7.960 7.871 7.932 556,447 +0.04(+0.49%)
Mar 05, 2019 7.965 7.965 7.780 7.893 775,827 -0.06(-0.77%)
Mar 04, 2019 7.938 8.010 7.910 7.954 936,679 +0.04(+0.49%)
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.