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 (%)
Apr 30, 2020 5.457 5.546 5.312 5.521 831,127 +0.04(+0.81%)
Apr 29, 2020 5.253 5.590 5.253 5.476 763,611 +0.38(+7.37%)
Apr 28, 2020 5.508 5.648 5.081 5.100 759,234 -0.25(-4.76%)
Apr 27, 2020 4.897 5.470 4.655 5.355 1,247,391 +0.46(+9.36%)
Apr 24, 2020 4.648 4.906 4.604 4.897 807,711 +0.30(+6.51%)
Apr 23, 2020 4.585 4.674 4.438 4.597 532,951 +0.06(+1.26%)
Apr 22, 2020 4.826 4.865 4.483 4.540 518,424 -0.20(-4.30%)
Apr 21, 2020 4.546 4.839 4.534 4.744 692,798 -0.02(-0.40%)
Apr 20, 2020 4.877 4.935 4.546 4.763 866,251 -0.08(-1.64%)
Apr 17, 2020 5.221 5.476 4.826 4.842 1,033,078 -0.16(-3.12%)
Apr 16, 2020 4.967 5.158 4.814 4.998 1,040,807 +0.03(+0.64%)
Apr 15, 2020 5.088 5.088 4.763 4.967 1,455,449 -0.13(-2.62%)
Apr 14, 2020 4.935 5.145 4.902 5.100 1,130,522 +0.29(+6.09%)
Apr 13, 2020 4.655 4.858 4.311 4.807 1,632,844 +0.24(+5.30%)
Apr 09, 2020 4.540 5.158 4.317 4.565 1,883,508 +0.30(+7.02%)
Apr 08, 2020 4.050 4.501 4.050 4.266 1,001,350 +0.36(+9.30%)
Apr 07, 2020 3.719 4.128 3.693 3.903 829,155 +0.44(+12.68%)
Apr 06, 2020 3.483 3.757 3.407 3.464 791,656 +0.14(+4.21%)
Apr 03, 2020 3.585 3.699 3.107 3.324 1,056,165 -0.11(-3.33%)
Apr 02, 2020 3.540 3.598 3.375 3.438 473,311 -0.11(-3.23%)
Apr 01, 2020 3.820 3.910 3.540 3.553 872,416 -0.43(-10.72%)
Mar 31, 2020 4.311 4.521 3.961 3.980 1,131,260 -0.18(-4.29%)
Mar 30, 2020 4.890 5.011 4.081 4.158 1,550,863 -0.73(-14.86%)
Mar 27, 2020 4.432 5.113 4.304 4.884 1,671,332 +0.30(+6.53%)
Mar 26, 2020 4.139 5.259 4.139 4.585 1,673,361 +0.51(+12.50%)
Mar 25, 2020 3.859 4.801 3.719 4.075 1,984,760 +0.30(+7.93%)
Mar 24, 2020 3.260 4.081 3.260 3.776 1,541,271 +0.48(+14.48%)
Mar 23, 2020 3.820 3.827 3.184 3.298 1,534,039 -0.53(-13.81%)
Mar 20, 2020 4.393 4.750 3.789 3.827 1,804,197 -0.46(-10.83%)
Mar 19, 2020 2.802 4.527 2.560 4.292 2,707,321 +1.49(+53.18%)
Mar 18, 2020 4.132 4.183 2.802 2.802 2,803,568 -1.67(-37.32%)
Mar 17, 2020 4.814 4.983 4.368 4.470 1,777,476 -0.31(-6.52%)
Mar 16, 2020 3.222 5.361 3.222 4.782 2,330,078 -1.48(-23.60%)
Mar 13, 2020 6.523 6.566 6.087 6.259 1,209,294 -0.02(-0.39%)
Mar 12, 2020 6.646 6.714 6.149 6.284 1,262,947 -0.79(-11.12%)
Mar 11, 2020 7.297 7.402 7.030 7.070 1,290,205 -0.36(-4.80%)
Mar 10, 2020 7.764 7.813 7.260 7.426 1,270,786 -0.15(-1.95%)
Mar 09, 2020 7.764 7.832 7.531 7.574 1,417,137 -0.69(-8.33%)
Mar 06, 2020 8.292 8.335 8.108 8.262 723,004 -0.16(-1.90%)
Mar 05, 2020 8.354 8.495 8.292 8.421 792,674 -0.06(-0.65%)
Mar 04, 2020 8.440 8.513 8.397 8.477 618,877 +0.14(+1.69%)
Mar 03, 2020 8.335 8.581 8.286 8.335 1,045,094 +0.02(+0.30%)
Mar 02, 2020 8.071 8.363 8.062 8.311 1,140,782 +0.27(+3.36%)
Feb 28, 2020 8.090 8.096 7.862 8.040 1,821,268 -0.20(-2.39%)
Feb 27, 2020 8.335 8.384 8.016 8.237 1,579,822 -0.16(-1.90%)
Feb 26, 2020 8.477 8.538 8.344 8.397 1,249,739 -0.06(-0.73%)
Feb 25, 2020 8.814 8.839 8.430 8.458 1,271,926 -0.34(-3.84%)
Feb 24, 2020 8.722 8.833 8.722 8.796 559,004 -0.13(-1.45%)
Feb 21, 2020 9.060 9.060 8.907 8.925 477,336 -0.14(-1.49%)
Feb 20, 2020 8.986 9.066 8.980 9.060 328,282 +0.09(+0.96%)
Feb 19, 2020 9.017 9.034 8.962 8.974 479,431 -0.02(-0.27%)
Feb 18, 2020 8.919 9.048 8.919 8.999 804,724 +0.08(+0.90%)
Feb 14, 2020 8.925 8.964 8.907 8.919 315,185 -0.02(-0.21%)
Feb 13, 2020 8.907 8.943 8.894 8.937 255,200 +0.03(+0.34%)
Feb 12, 2020 8.937 8.948 8.894 8.907 263,905 -0.01(-0.07%)
Feb 11, 2020 8.814 8.925 8.811 8.913 321,526 +0.10(+1.11%)
Feb 10, 2020 8.790 8.851 8.784 8.814 558,815 +0.02(+0.28%)
Feb 07, 2020 8.833 8.870 8.784 8.790 514,780 -0.04(-0.49%)
Feb 06, 2020 8.919 8.937 8.827 8.833 482,591 -0.06(-0.62%)
Feb 05, 2020 8.851 8.918 8.839 8.888 490,133 +0.06(+0.63%)
Feb 04, 2020 8.827 8.857 8.804 8.833 444,480 +0.02(+0.21%)
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.