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

TCP Capital Corp (NQ: TCPC )

10.64 +0.05 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Mar 31, 2023 8.859 8.962 8.841 8.867 346,968 +0.10(+1.18%)
Mar 30, 2023 8.772 8.858 8.729 8.764 327,233 -0.01(-0.10%)
Mar 29, 2023 8.669 8.824 8.617 8.772 299,649 +0.14(+1.60%)
Mar 28, 2023 8.609 8.678 8.566 8.635 205,635 +0.03(+0.40%)
Mar 27, 2023 8.617 8.695 8.600 8.600 293,526 +0.04(+0.50%)
Mar 24, 2023 8.282 8.574 8.265 8.557 256,209 +0.18(+2.16%)
Mar 23, 2023 8.394 8.510 8.376 8.376 360,422 -0.02(-0.21%)
Mar 22, 2023 8.480 8.600 8.394 8.394 406,495 -0.12(-1.42%)
Mar 21, 2023 8.514 8.641 8.514 8.514 366,146 +0.12(+1.44%)
Mar 20, 2023 8.514 8.643 8.316 8.394 645,635 -0.10(-1.22%)
Mar 17, 2023 8.540 8.549 8.342 8.497 892,779 -0.19(-2.18%)
Mar 16, 2023 8.523 8.772 8.428 8.686 396,908 +0.07(+0.80%)
Mar 15, 2023 8.718 8.718 8.509 8.617 526,251 -0.15(-1.71%)
Mar 14, 2023 9.010 9.093 8.709 8.768 440,339 +0.01(+0.10%)
Mar 13, 2023 8.826 9.026 8.551 8.759 546,414 -0.14(-1.59%)
Mar 10, 2023 9.377 9.485 8.851 8.901 715,624 -0.44(-4.73%)
Mar 09, 2023 9.727 9.727 9.341 9.343 553,856 -0.42(-4.27%)
Mar 08, 2023 9.794 9.794 9.644 9.760 358,034 +0.03(+0.34%)
Mar 07, 2023 9.911 9.911 9.652 9.727 315,418 -0.16(-1.60%)
Mar 06, 2023 9.860 9.911 9.794 9.886 538,131 +0.03(+0.34%)
Mar 03, 2023 9.802 9.926 9.785 9.852 308,927 +0.08(+0.77%)
Mar 02, 2023 9.594 9.801 9.569 9.777 395,562 +0.18(+1.91%)
Mar 01, 2023 9.669 9.756 9.560 9.594 409,828 -0.05(-0.52%)
Feb 28, 2023 10.52 10.56 9.393 9.644 1,362,096 -1.08(-10.04%)
Feb 27, 2023 10.79 10.90 10.71 10.72 273,903 -0.04(-0.39%)
Feb 24, 2023 10.78 10.83 10.68 10.76 158,676 -0.02(-0.15%)
Feb 23, 2023 10.54 10.79 10.54 10.78 290,917 +0.21(+1.97%)
Feb 22, 2023 10.54 10.62 10.54 10.57 114,433 +0.02(+0.16%)
Feb 21, 2023 10.69 10.69 10.55 10.55 239,119 -0.15(-1.36%)
Feb 17, 2023 10.50 10.70 10.50 10.70 372,025 +0.16(+1.54%)
Feb 16, 2023 10.51 10.62 10.51 10.54 221,405 -0.06(-0.55%)
Feb 15, 2023 10.55 10.63 10.46 10.59 229,491 +0.00(+0.00%)
Feb 14, 2023 10.68 10.69 10.55 10.59 224,837 -0.06(-0.55%)
Feb 13, 2023 10.61 10.72 10.59 10.65 186,530 +0.06(+0.55%)
Feb 10, 2023 10.59 10.66 10.49 10.59 279,617 -0.01(-0.08%)
Feb 09, 2023 10.72 10.82 10.60 10.60 276,903 -0.12(-1.09%)
Feb 08, 2023 10.82 10.86 10.72 10.72 308,894 -0.14(-1.31%)
Feb 07, 2023 10.89 10.99 10.80 10.86 297,762 -0.05(-0.46%)
Feb 06, 2023 10.98 11.01 10.89 10.91 134,626 -0.13(-1.21%)
Feb 03, 2023 11.10 11.11 10.95 11.05 250,857 -0.08(-0.67%)
Feb 02, 2023 11.13 11.20 11.03 11.12 252,489 +0.03(+0.30%)
Feb 01, 2023 11.04 11.14 10.99 11.09 156,284 +0.05(+0.45%)
Jan 31, 2023 11.08 11.08 10.96 11.04 193,904 +0.03(+0.23%)
Jan 30, 2023 11.10 11.24 10.99 11.01 178,655 -0.08(-0.75%)
Jan 27, 2023 11.05 11.24 11.05 11.10 353,839 +0.03(+0.30%)
Jan 26, 2023 11.00 11.09 11.00 11.06 115,530 +0.08(+0.76%)
Jan 25, 2023 11.05 11.05 10.96 10.98 81,810 -0.09(-0.83%)
Jan 24, 2023 11.14 11.15 11.03 11.07 140,178 -0.04(-0.38%)
Jan 23, 2023 11.10 11.22 11.04 11.11 107,599 +0.08(+0.68%)
Jan 20, 2023 10.97 11.07 10.93 11.04 153,351 +0.13(+1.15%)
Jan 19, 2023 11.05 11.05 10.88 10.91 188,537 -0.11(-0.98%)
Jan 18, 2023 11.18 11.22 10.99 11.02 119,601 -0.13(-1.20%)
Jan 17, 2023 11.13 11.24 11.12 11.15 168,019 +0.09(+0.83%)
Jan 13, 2023 11.05 11.11 10.99 11.06 116,492 +0.00(+0.00%)
Jan 12, 2023 11.01 11.10 10.97 11.06 204,528 +0.08(+0.68%)
Jan 11, 2023 10.97 11.03 10.89 10.99 238,131 +0.08(+0.76%)
Jan 10, 2023 10.89 10.97 10.86 10.90 118,393 +0.04(+0.38%)
Jan 09, 2023 10.87 11.02 10.85 10.86 149,228 +0.06(+0.54%)
Jan 06, 2023 10.95 10.99 10.80 10.80 239,091 -0.08(-0.77%)
Jan 05, 2023 10.99 11.07 10.85 10.89 171,307 -0.12(-1.06%)
Jan 04, 2023 10.92 11.08 10.92 11.00 194,001 +0.13(+1.23%)
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.