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

TCP Capital Corp (NQ: TCPC )

10.51 +0.06 (+0.53%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 8, 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 (%)
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%)
Feb 03, 2020 8.747 8.814 8.710 8.789 402,946 +0.07(+0.77%)
Jan 31, 2020 8.685 8.771 8.673 8.722 534,525 +0.02(+0.21%)
Jan 30, 2020 8.722 8.728 8.667 8.704 254,342 -0.04(-0.42%)
Jan 29, 2020 8.679 8.750 8.661 8.740 525,557 +0.06(+0.71%)
Jan 28, 2020 8.679 8.722 8.655 8.679 509,970 +0.02(+0.21%)
Jan 27, 2020 8.698 8.698 8.642 8.661 432,786 -0.04(-0.42%)
Jan 24, 2020 8.747 8.771 8.679 8.698 439,995 -0.03(-0.35%)
Jan 23, 2020 8.759 8.759 8.679 8.728 524,107 -0.01(-0.07%)
Jan 22, 2020 8.679 8.759 8.655 8.734 723,353 +0.09(+1.06%)
Jan 21, 2020 8.667 8.679 8.606 8.642 456,971 -0.02(-0.28%)
Jan 17, 2020 8.655 8.679 8.643 8.667 438,852 +0.04(+0.50%)
Jan 16, 2020 8.618 8.644 8.612 8.624 591,610 +0.01(+0.14%)
Jan 15, 2020 8.581 8.649 8.581 8.612 805,455 -0.06(-0.64%)
Jan 14, 2020 8.649 8.704 8.642 8.667 611,089 -0.01(-0.07%)
Jan 13, 2020 8.630 8.673 8.607 8.673 437,275 +0.06(+0.64%)
Jan 10, 2020 8.612 8.661 8.587 8.618 366,037 +0.01(+0.07%)
Jan 09, 2020 8.624 8.649 8.600 8.612 439,417 -0.01(-0.14%)
Jan 08, 2020 8.600 8.658 8.600 8.624 382,828 +0.02(+0.28%)
Jan 07, 2020 8.612 8.698 8.587 8.600 579,264 +0.00(+0.00%)
Jan 06, 2020 8.587 8.636 8.551 8.600 573,052 +0.02(+0.21%)
Jan 03, 2020 8.600 8.618 8.557 8.581 417,628 -0.02(-0.21%)
Jan 02, 2020 8.612 8.636 8.557 8.600 649,704 -0.01(-0.07%)
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%)
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.