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

TCP Capital Corp (NQ: TCPC )

10.46 +0.19 (+1.80%)
Streaming Delayed Price Updated: 2:13 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 (%)
Sep 30, 2020 6.824 6.940 6.667 6.674 559,418 +0.00(+0.00%)
Sep 29, 2020 6.926 6.953 6.647 6.674 469,664 -0.27(-3.92%)
Sep 28, 2020 6.702 6.987 6.702 6.946 670,861 +0.31(+4.61%)
Sep 25, 2020 6.443 6.661 6.443 6.640 340,262 +0.21(+3.23%)
Sep 24, 2020 6.565 6.599 6.416 6.433 435,571 -0.11(-1.72%)
Sep 23, 2020 6.695 6.729 6.501 6.545 484,122 -0.10(-1.54%)
Sep 22, 2020 6.749 6.804 6.613 6.647 394,095 -0.06(-0.91%)
Sep 21, 2020 6.763 6.892 6.654 6.708 947,665 -0.02(-0.30%)
Sep 18, 2020 6.667 6.763 6.613 6.729 873,659 +0.09(+1.33%)
Sep 17, 2020 6.613 6.674 6.572 6.640 505,865 -0.06(-0.91%)
Sep 16, 2020 6.633 6.736 6.627 6.702 577,085 +0.05(+0.72%)
Sep 15, 2020 6.627 6.756 6.620 6.654 541,251 -0.01(-0.10%)
Sep 14, 2020 6.641 6.760 6.542 6.661 1,088,816 +0.08(+1.20%)
Sep 11, 2020 6.548 6.595 6.469 6.581 385,228 +0.10(+1.53%)
Sep 10, 2020 6.522 6.614 6.456 6.482 388,491 -0.06(-0.91%)
Sep 09, 2020 6.568 6.614 6.482 6.542 440,096 -0.02(-0.30%)
Sep 08, 2020 6.502 6.634 6.456 6.562 515,332 +0.02(+0.30%)
Sep 04, 2020 6.522 6.588 6.370 6.542 423,705 +0.09(+1.33%)
Sep 03, 2020 6.595 6.621 6.436 6.456 392,574 -0.12(-1.81%)
Sep 02, 2020 6.555 6.588 6.502 6.575 269,281 +0.01(+0.15%)
Sep 01, 2020 6.502 6.575 6.383 6.565 342,258 +0.06(+0.86%)
Aug 31, 2020 6.535 6.535 6.436 6.509 249,591 -0.03(-0.40%)
Aug 28, 2020 6.555 6.601 6.496 6.535 287,065 +0.04(+0.61%)
Aug 27, 2020 6.522 6.588 6.436 6.496 307,998 +0.03(+0.41%)
Aug 26, 2020 6.489 6.581 6.436 6.469 324,390 -0.05(-0.81%)
Aug 25, 2020 6.601 6.601 6.443 6.522 222,564 -0.05(-0.70%)
Aug 24, 2020 6.397 6.568 6.359 6.568 251,557 +0.15(+2.37%)
Aug 21, 2020 6.403 6.443 6.271 6.416 486,724 +0.01(+0.10%)
Aug 20, 2020 6.436 6.496 6.397 6.410 225,138 -0.02(-0.31%)
Aug 19, 2020 6.430 6.509 6.397 6.430 275,195 -0.01(-0.10%)
Aug 18, 2020 6.515 6.535 6.403 6.436 323,105 -0.05(-0.71%)
Aug 17, 2020 6.509 6.548 6.463 6.482 328,468 -0.07(-1.01%)
Aug 14, 2020 6.542 6.577 6.476 6.548 254,496 -0.02(-0.30%)
Aug 13, 2020 6.614 6.700 6.529 6.568 228,478 -0.03(-0.50%)
Aug 12, 2020 6.806 6.839 6.548 6.601 415,280 -0.12(-1.77%)
Aug 11, 2020 6.846 6.905 6.687 6.720 492,479 -0.07(-0.97%)
Aug 10, 2020 6.641 6.902 6.641 6.786 643,502 +0.15(+2.19%)
Aug 07, 2020 6.535 6.671 6.489 6.641 911,793 +0.19(+2.97%)
Aug 06, 2020 6.588 6.816 6.436 6.449 903,875 -0.15(-2.20%)
Aug 05, 2020 6.555 6.595 6.456 6.595 846,357 +0.07(+1.01%)
Aug 04, 2020 6.502 6.535 6.426 6.529 339,840 +0.06(+0.87%)
Aug 03, 2020 6.502 6.535 6.449 6.473 387,502 -0.02(-0.25%)
Jul 31, 2020 6.476 6.509 6.397 6.489 418,100 +0.01(+0.20%)
Jul 30, 2020 6.456 6.482 6.377 6.476 345,378 -0.03(-0.41%)
Jul 29, 2020 6.370 6.502 6.337 6.502 315,113 +0.13(+1.97%)
Jul 28, 2020 6.370 6.431 6.337 6.377 265,860 +0.01(+0.10%)
Jul 27, 2020 6.357 6.403 6.311 6.370 288,277 +0.00(+0.00%)
Jul 24, 2020 6.410 6.430 6.291 6.370 556,559 +0.00(+0.00%)
Jul 23, 2020 6.403 6.522 6.311 6.370 509,851 -0.01(-0.10%)
Jul 22, 2020 6.331 6.443 6.291 6.377 426,158 +0.05(+0.84%)
Jul 21, 2020 6.179 6.357 6.164 6.324 489,546 +0.18(+3.01%)
Jul 20, 2020 6.073 6.149 6.020 6.139 370,699 +0.06(+0.98%)
Jul 17, 2020 6.139 6.172 6.007 6.080 199,355 -0.03(-0.43%)
Jul 16, 2020 6.047 6.126 6.025 6.106 336,559 -0.07(-1.18%)
Jul 15, 2020 6.060 6.185 5.994 6.179 373,800 +0.15(+2.52%)
Jul 14, 2020 5.968 6.060 5.895 6.027 303,426 -0.01(-0.11%)
Jul 13, 2020 5.954 6.159 5.896 6.034 359,947 +0.15(+2.47%)
Jul 10, 2020 5.789 5.915 5.776 5.888 331,754 +0.11(+1.94%)
Jul 09, 2020 5.921 5.941 5.763 5.776 454,639 -0.18(-3.10%)
Jul 08, 2020 5.842 6.020 5.842 5.961 313,104 +0.10(+1.69%)
Jul 07, 2020 6.073 6.106 5.816 5.862 690,725 -0.25(-4.10%)
Jul 06, 2020 6.053 6.192 5.974 6.113 716,226 +0.18(+3.12%)
Jul 02, 2020 6.034 6.119 5.902 5.928 407,496 -0.03(-0.44%)
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.