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

TCP Capital Corp (NQ: TCPC )

10.45 +0.17 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 5.441 5.530 5.297 5.505 833,483 +0.04(+0.81%)
Apr 29, 2020 5.238 5.574 5.238 5.460 765,776 +0.37(+7.37%)
Apr 28, 2020 5.492 5.632 5.067 5.086 761,386 -0.25(-4.76%)
Apr 27, 2020 4.883 5.454 4.641 5.340 1,250,927 +0.46(+9.36%)
Apr 24, 2020 4.635 4.892 4.591 4.883 810,001 +0.30(+6.51%)
Apr 23, 2020 4.572 4.660 4.426 4.584 534,462 +0.06(+1.26%)
Apr 22, 2020 4.813 4.851 4.470 4.527 519,893 -0.20(-4.30%)
Apr 21, 2020 4.533 4.826 4.521 4.730 694,762 -0.02(-0.40%)
Apr 20, 2020 4.864 4.921 4.533 4.749 868,707 -0.08(-1.64%)
Apr 17, 2020 5.206 5.460 4.813 4.829 1,036,007 -0.16(-3.12%)
Apr 16, 2020 4.953 5.143 4.800 4.984 1,043,757 +0.03(+0.64%)
Apr 15, 2020 5.073 5.073 4.749 4.953 1,459,575 -0.13(-2.62%)
Apr 14, 2020 4.921 5.130 4.888 5.086 1,133,727 +0.29(+6.09%)
Apr 13, 2020 4.641 4.845 4.299 4.794 1,637,473 +0.24(+5.30%)
Apr 09, 2020 4.527 5.143 4.305 4.553 1,888,847 +0.30(+7.01%)
Apr 08, 2020 4.038 4.488 4.038 4.254 1,004,188 +0.36(+9.30%)
Apr 07, 2020 3.708 4.116 3.682 3.892 831,505 +0.44(+12.68%)
Apr 06, 2020 3.473 3.746 3.397 3.454 793,900 +0.14(+4.21%)
Apr 03, 2020 3.575 3.689 3.099 3.314 1,059,159 -0.11(-3.33%)
Apr 02, 2020 3.530 3.587 3.365 3.429 474,653 -0.11(-3.23%)
Apr 01, 2020 3.810 3.899 3.530 3.543 874,889 -0.43(-10.72%)
Mar 31, 2020 4.299 4.508 3.949 3.968 1,134,467 -0.18(-4.29%)
Mar 30, 2020 4.876 4.997 4.070 4.146 1,555,260 -0.72(-14.86%)
Mar 27, 2020 4.419 5.099 4.292 4.870 1,676,070 +0.30(+6.53%)
Mar 26, 2020 4.127 5.245 4.127 4.572 1,678,105 +0.51(+12.50%)
Mar 25, 2020 3.848 4.787 3.708 4.064 1,990,386 +0.30(+7.93%)
Mar 24, 2020 3.251 4.070 3.251 3.765 1,545,640 +0.48(+14.48%)
Mar 23, 2020 3.810 3.816 3.175 3.289 1,538,387 -0.53(-13.81%)
Mar 20, 2020 4.381 4.737 3.778 3.816 1,809,312 -0.46(-10.83%)
Mar 19, 2020 2.794 4.514 2.552 4.279 2,714,996 +1.49(+53.18%)
Mar 18, 2020 4.121 4.172 2.794 2.794 2,811,516 -1.66(-37.32%)
Mar 17, 2020 4.800 4.969 4.356 4.457 1,782,515 -0.31(-6.52%)
Mar 16, 2020 3.213 5.346 3.213 4.768 2,336,683 -1.47(-23.60%)
Mar 13, 2020 6.505 6.548 6.070 6.241 1,212,723 -0.02(-0.39%)
Mar 12, 2020 6.627 6.695 6.131 6.266 1,266,528 -0.78(-11.12%)
Mar 11, 2020 7.277 7.381 7.010 7.050 1,293,863 -0.36(-4.80%)
Mar 10, 2020 7.742 7.791 7.240 7.405 1,274,389 -0.15(-1.95%)
Mar 09, 2020 7.742 7.809 7.509 7.552 1,421,155 -0.69(-8.33%)
Mar 06, 2020 8.269 8.312 8.085 8.238 725,054 -0.16(-1.90%)
Mar 05, 2020 8.330 8.471 8.269 8.397 794,921 -0.06(-0.65%)
Mar 04, 2020 8.416 8.489 8.373 8.453 620,632 +0.14(+1.69%)
Mar 03, 2020 8.312 8.557 8.263 8.312 1,048,056 +0.02(+0.30%)
Mar 02, 2020 8.048 8.339 8.039 8.287 1,144,016 +0.27(+3.36%)
Feb 28, 2020 8.067 8.073 7.840 8.018 1,826,431 -0.20(-2.39%)
Feb 27, 2020 8.312 8.361 7.993 8.214 1,584,301 -0.16(-1.90%)
Feb 26, 2020 8.453 8.514 8.321 8.373 1,253,282 -0.06(-0.73%)
Feb 25, 2020 8.789 8.814 8.406 8.434 1,275,532 -0.34(-3.84%)
Feb 24, 2020 8.698 8.808 8.698 8.771 560,588 -0.13(-1.45%)
Feb 21, 2020 9.034 9.034 8.881 8.900 478,689 -0.13(-1.49%)
Feb 20, 2020 8.961 9.041 8.955 9.034 329,213 +0.09(+0.96%)
Feb 19, 2020 8.992 9.008 8.936 8.949 480,790 -0.02(-0.27%)
Feb 18, 2020 8.894 9.022 8.894 8.973 807,006 +0.08(+0.90%)
Feb 14, 2020 8.900 8.938 8.881 8.894 316,078 -0.02(-0.21%)
Feb 13, 2020 8.881 8.918 8.869 8.912 255,924 +0.03(+0.34%)
Feb 12, 2020 8.912 8.923 8.869 8.881 264,653 -0.01(-0.07%)
Feb 11, 2020 8.789 8.900 8.786 8.887 322,437 +0.10(+1.11%)
Feb 10, 2020 8.765 8.826 8.759 8.789 560,399 +0.02(+0.28%)
Feb 07, 2020 8.808 8.845 8.759 8.765 516,239 -0.04(-0.49%)
Feb 06, 2020 8.894 8.912 8.802 8.808 483,959 -0.06(-0.62%)
Feb 05, 2020 8.826 8.892 8.814 8.863 491,523 +0.06(+0.63%)
Feb 04, 2020 8.802 8.832 8.779 8.808 445,741 +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.