Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2017 7.351 7.387 7.240 7.280 410,018 -0.09(-1.27%)
Jan 30, 2017 7.405 7.476 7.364 7.373 294,685 -0.04(-0.54%)
Jan 27, 2017 7.520 7.520 7.400 7.413 404,393 -0.08(-1.13%)
Jan 26, 2017 7.547 7.547 7.471 7.498 238,229 -0.05(-0.65%)
Jan 25, 2017 7.565 7.565 7.520 7.547 187,463 +0.01(+0.12%)
Jan 24, 2017 7.542 7.556 7.516 7.538 318,585 +0.01(+0.12%)
Jan 23, 2017 7.551 7.565 7.516 7.529 262,621 -0.01(-0.12%)
Jan 20, 2017 7.556 7.565 7.537 7.538 199,369 +0.00(+0.00%)
Jan 19, 2017 7.565 7.565 7.516 7.538 203,190 -0.02(-0.24%)
Jan 18, 2017 7.547 7.565 7.511 7.556 189,800 -0.00(-0.06%)
Jan 17, 2017 7.485 7.565 7.462 7.560 310,917 +0.07(+0.95%)
Jan 13, 2017 7.489 7.489 7.489 0 +0.01(+0.18%)
Jan 12, 2017 7.538 7.538 7.456 7.476 274,945 -0.06(-0.77%)
Jan 11, 2017 7.565 7.565 7.498 7.534 363,430 -0.02(-0.24%)
Jan 10, 2017 7.560 7.565 7.525 7.551 222,640 +0.02(+0.30%)
Jan 09, 2017 7.596 7.596 7.525 7.529 289,472 -0.06(-0.76%)
Jan 06, 2017 7.587 7.627 7.547 7.587 362,364 +0.01(+0.12%)
Jan 05, 2017 7.609 7.609 7.516 7.578 444,030 -0.06(-0.82%)
Jan 04, 2017 7.538 7.640 7.512 7.640 1,183,251 +0.14(+1.84%)
Jan 03, 2017 7.485 7.538 7.458 7.502 388,763 -0.02(-0.24%)
Dec 30, 2016 7.520 7.520 7.520 0 +0.01(+0.12%)
Dec 29, 2016 7.462 7.511 7.456 7.511 275,626 +0.07(+0.96%)
Dec 28, 2016 7.516 7.525 7.418 7.440 303,357 -0.07(-0.89%)
Dec 27, 2016 7.489 7.525 7.422 7.507 618,581 +0.05(+0.66%)
Dec 23, 2016 7.458 7.458 7.458 0 -0.07(-0.95%)
Dec 22, 2016 7.569 7.569 7.476 7.529 343,310 -0.05(-0.70%)
Dec 21, 2016 7.600 7.616 7.542 7.582 327,336 +0.00(+0.00%)
Dec 20, 2016 7.574 7.631 7.547 7.582 419,942 +0.02(+0.29%)
Dec 19, 2016 7.453 7.565 7.428 7.560 480,059 +0.13(+1.74%)
Dec 16, 2016 7.445 7.476 7.378 7.431 393,961 +0.00(+0.06%)
Dec 15, 2016 7.467 7.507 7.418 7.427 567,889 -0.03(-0.42%)
Dec 14, 2016 7.453 7.565 7.429 7.458 627,438 +0.04(+0.48%)
Dec 13, 2016 7.448 7.514 7.422 7.422 841,688 +0.01(+0.12%)
Dec 12, 2016 7.448 7.488 7.396 7.414 651,354 -0.02(-0.29%)
Dec 09, 2016 7.457 7.457 7.364 7.435 369,958 -0.02(-0.23%)
Dec 08, 2016 7.444 7.462 7.366 7.453 359,328 +0.04(+0.53%)
Dec 07, 2016 7.396 7.455 7.383 7.414 338,783 +0.03(+0.41%)
Dec 06, 2016 7.396 7.405 7.353 7.383 303,851 -0.01(-0.18%)
Dec 05, 2016 7.405 7.405 7.303 7.396 379,171 +0.00(+0.00%)
Dec 02, 2016 7.357 7.405 7.279 7.396 418,580 +0.04(+0.53%)
Dec 01, 2016 7.383 7.405 7.274 7.357 355,472 +0.00(+0.00%)
Nov 30, 2016 7.414 7.414 7.287 7.357 446,440 -0.00(-0.06%)
Nov 29, 2016 7.313 7.396 7.266 7.361 751,799 +0.05(+0.72%)
Nov 28, 2016 7.313 7.370 7.178 7.309 422,972 -0.05(-0.71%)
Nov 25, 2016 7.305 7.392 7.261 7.361 308,406 +0.08(+1.08%)
Nov 23, 2016 7.283 7.283 7.283 0 +0.05(+0.66%)
Nov 22, 2016 7.300 7.340 7.213 7.235 460,520 -0.03(-0.36%)
Nov 21, 2016 7.292 7.318 7.231 7.261 312,990 -0.01(-0.18%)
Nov 18, 2016 7.222 7.296 7.087 7.274 574,609 +0.07(+0.97%)
Nov 17, 2016 7.187 7.222 7.165 7.205 377,766 +0.03(+0.49%)
Nov 16, 2016 7.157 7.191 7.122 7.170 286,919 +0.04(+0.61%)
Nov 15, 2016 7.135 7.172 7.061 7.126 258,107 +0.02(+0.31%)
Nov 14, 2016 7.231 7.252 7.096 7.104 353,750 -0.10(-1.45%)
Nov 11, 2016 7.165 7.244 7.148 7.209 501,637 +0.02(+0.30%)
Nov 10, 2016 7.148 7.235 7.104 7.187 480,858 +0.08(+1.10%)
Nov 09, 2016 6.891 7.148 6.887 7.109 393,097 +0.07(+0.93%)
Nov 08, 2016 6.817 7.065 6.791 7.043 278,781 +0.27(+4.05%)
Nov 07, 2016 6.752 6.839 6.717 6.769 308,213 +0.02(+0.32%)
Nov 04, 2016 6.725 6.826 6.725 6.747 389,589 -0.01(-0.13%)
Nov 03, 2016 6.795 6.856 6.699 6.756 358,112 -0.02(-0.26%)
Nov 02, 2016 6.808 6.823 6.677 6.773 322,968 -0.06(-0.89%)
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.