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

TCP Capital Corp (NQ: TCPC )

10.74 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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, 2019 7.605 7.713 7.579 7.702 844,561 +0.09(+1.13%)
Jan 30, 2019 7.616 7.675 7.579 7.616 667,718 +0.03(+0.35%)
Jan 29, 2019 7.605 7.664 7.573 7.589 515,287 +0.00(+0.00%)
Jan 28, 2019 7.621 7.632 7.557 7.589 542,844 -0.05(-0.60%)
Jan 25, 2019 7.654 7.657 7.606 7.635 395,830 +0.00(+0.04%)
Jan 24, 2019 7.605 7.670 7.584 7.632 495,393 +0.03(+0.35%)
Jan 23, 2019 7.643 7.643 7.589 7.605 386,228 -0.02(-0.28%)
Jan 22, 2019 7.600 7.670 7.600 7.627 457,438 +0.02(+0.21%)
Jan 18, 2019 7.643 7.697 7.600 7.611 530,818 -0.01(-0.14%)
Jan 17, 2019 7.621 7.643 7.595 7.621 513,453 -0.01(-0.07%)
Jan 16, 2019 7.568 7.638 7.552 7.627 357,472 +0.06(+0.85%)
Jan 15, 2019 7.477 7.579 7.466 7.562 301,351 +0.09(+1.15%)
Jan 14, 2019 7.487 7.530 7.461 7.477 361,950 -0.01(-0.14%)
Jan 11, 2019 7.412 7.493 7.375 7.487 436,289 +0.07(+0.94%)
Jan 10, 2019 7.418 7.428 7.399 7.418 405,902 +0.00(+0.00%)
Jan 09, 2019 7.428 7.463 7.323 7.418 476,349 +0.02(+0.29%)
Jan 08, 2019 7.428 7.428 7.373 7.396 551,842 +0.01(+0.15%)
Jan 07, 2019 7.289 7.428 7.257 7.385 468,936 +0.10(+1.40%)
Jan 04, 2019 7.128 7.300 7.128 7.284 411,305 +0.19(+2.72%)
Jan 03, 2019 7.085 7.176 7.074 7.090 846,084 +0.01(+0.08%)
Jan 02, 2019 6.983 7.128 6.978 7.085 325,341 +0.09(+1.30%)
Dec 31, 2018 7.107 7.112 6.935 6.994 1,069,841 -0.06(-0.91%)
Dec 28, 2018 7.176 7.187 7.048 7.058 1,187,303 -0.09(-1.28%)
Dec 27, 2018 7.064 7.160 7.015 7.149 595,751 +0.02(+0.23%)
Dec 26, 2018 6.881 7.139 6.881 7.133 502,784 +0.26(+3.83%)
Dec 24, 2018 6.854 6.903 6.715 6.871 651,078 +0.02(+0.23%)
Dec 21, 2018 6.865 6.959 6.845 6.854 894,579 +0.01(+0.08%)
Dec 20, 2018 7.085 7.107 6.828 6.849 1,103,789 -0.25(-3.55%)
Dec 19, 2018 7.080 7.246 7.053 7.101 609,449 +0.01(+0.08%)
Dec 18, 2018 7.085 7.219 7.031 7.096 1,003,864 +0.04(+0.61%)
Dec 17, 2018 7.423 7.444 7.031 7.053 1,508,353 -0.38(-5.05%)
Dec 14, 2018 7.498 7.522 7.412 7.428 734,793 -0.07(-0.93%)
Dec 13, 2018 7.509 7.556 7.446 7.498 983,662 -0.02(-0.28%)
Dec 12, 2018 7.571 7.571 7.503 7.519 742,607 +0.00(+0.00%)
Dec 11, 2018 7.451 7.550 7.430 7.519 780,757 +0.10(+1.34%)
Dec 10, 2018 7.477 7.498 7.362 7.420 876,887 -0.03(-0.42%)
Dec 07, 2018 7.430 7.461 7.404 7.451 746,830 +0.06(+0.78%)
Dec 06, 2018 7.503 7.503 7.268 7.393 975,920 -0.10(-1.39%)
Dec 04, 2018 7.566 7.576 7.456 7.498 605,114 -0.08(-1.04%)
Dec 03, 2018 7.545 7.587 7.519 7.576 523,838 +0.06(+0.84%)
Nov 30, 2018 7.571 7.571 7.451 7.514 617,545 -0.05(-0.69%)
Nov 29, 2018 7.540 7.571 7.532 7.566 477,812 +0.01(+0.07%)
Nov 28, 2018 7.488 7.571 7.467 7.561 648,617 +0.07(+0.98%)
Nov 27, 2018 7.503 7.503 7.441 7.488 545,610 -0.02(-0.21%)
Nov 26, 2018 7.477 7.539 7.477 7.503 579,676 +0.04(+0.56%)
Nov 23, 2018 7.388 7.472 7.378 7.461 561,509 +0.04(+0.56%)
Nov 21, 2018 7.420 7.420 7.420 0 +0.06(+0.85%)
Nov 20, 2018 7.341 7.388 7.294 7.357 925,009 -0.02(-0.21%)
Nov 19, 2018 7.310 7.383 7.284 7.373 696,906 +0.11(+1.51%)
Nov 16, 2018 7.268 7.310 7.221 7.263 815,106 +0.01(+0.07%)
Nov 15, 2018 7.247 7.331 7.216 7.258 924,615 -0.02(-0.22%)
Nov 14, 2018 7.294 7.352 7.263 7.273 787,788 +0.01(+0.14%)
Nov 13, 2018 7.352 7.363 7.263 7.263 714,122 -0.07(-1.00%)
Nov 12, 2018 7.383 7.456 7.331 7.336 664,472 -0.06(-0.85%)
Nov 09, 2018 7.393 7.482 7.362 7.399 976,329 +0.00(+0.00%)
Nov 08, 2018 7.498 7.540 7.383 7.399 1,089,018 -0.03(-0.35%)
Nov 07, 2018 7.373 7.441 7.362 7.425 628,247 +0.07(+0.92%)
Nov 06, 2018 7.258 7.357 7.231 7.357 736,808 +0.10(+1.37%)
Nov 05, 2018 7.263 7.315 7.242 7.258 829,457 -0.00(-0.04%)
Nov 02, 2018 7.336 7.347 7.252 7.260 583,311 -0.07(-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.