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

TCP Capital Corp (NQ: TCPC )

8.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 8.430 8.430 8.260 8.320 1,495,553 -0.14(-1.65%)
Sep 19, 2024 8.560 8.570 8.420 8.460 697,014 -0.02(-0.24%)
Sep 18, 2024 8.490 8.560 8.375 8.480 957,613 -0.02(-0.24%)
Sep 17, 2024 8.550 8.605 8.420 8.500 1,139,277 -0.17(-1.96%)
Sep 16, 2024 8.700 8.729 8.460 8.670 1,407,419 -0.30(-3.34%)
Sep 13, 2024 9.010 9.060 8.960 8.970 1,014,078 +0.03(+0.34%)
Sep 12, 2024 9.240 9.240 8.870 8.940 1,114,349 -0.19(-2.08%)
Sep 11, 2024 9.150 9.150 9.020 9.130 477,072 +0.06(+0.66%)
Sep 10, 2024 9.150 9.150 9.055 9.070 382,784 -0.07(-0.77%)
Sep 09, 2024 9.120 9.250 9.120 9.140 398,109 +0.03(+0.33%)
Sep 06, 2024 9.210 9.230 9.040 9.110 384,084 -0.08(-0.87%)
Sep 05, 2024 9.110 9.240 9.110 9.190 304,825 +0.07(+0.77%)
Sep 04, 2024 9.130 9.182 9.100 9.120 458,938 +0.06(+0.66%)
Sep 03, 2024 9.210 9.218 9.025 9.060 525,803 -0.11(-1.20%)
Aug 30, 2024 9.040 9.210 9.040 9.170 467,027 +0.12(+1.33%)
Aug 29, 2024 9.000 9.105 8.970 9.050 413,895 +0.05(+0.56%)
Aug 28, 2024 9.000 9.009 8.890 9.000 446,831 +0.01(+0.11%)
Aug 27, 2024 8.980 9.090 8.970 8.990 636,036 +0.01(+0.11%)
Aug 26, 2024 9.150 9.200 8.935 8.980 1,020,109 -0.37(-3.96%)
Aug 23, 2024 9.150 9.550 9.138 9.350 975,804 +0.23(+2.52%)
Aug 22, 2024 9.040 9.140 9.010 9.120 341,147 +0.04(+0.44%)
Aug 21, 2024 9.050 9.100 8.995 9.080 308,602 +0.04(+0.44%)
Aug 20, 2024 9.190 9.205 8.985 9.040 349,151 -0.14(-1.53%)
Aug 19, 2024 9.080 9.180 9.020 9.180 620,846 +0.14(+1.55%)
Aug 16, 2024 8.950 9.080 8.910 9.040 389,915 +0.09(+1.01%)
Aug 15, 2024 8.830 9.050 8.780 8.950 562,921 +0.17(+1.94%)
Aug 14, 2024 8.770 8.830 8.645 8.780 504,554 +0.08(+0.92%)
Aug 13, 2024 8.750 8.760 8.590 8.700 771,471 +0.00(+0.00%)
Aug 12, 2024 9.010 9.050 8.675 8.700 889,027 -0.31(-3.44%)
Aug 09, 2024 9.160 9.160 8.950 9.010 636,144 -0.12(-1.31%)
Aug 08, 2024 9.100 9.240 8.930 9.130 832,013 +0.06(+0.66%)
Aug 07, 2024 9.650 9.710 9.060 9.070 2,221,377 -0.88(-8.84%)
Aug 06, 2024 10.05 10.12 9.840 9.950 1,058,157 -0.07(-0.70%)
Aug 05, 2024 10.03 10.09 9.710 10.02 752,329 -0.31(-3.00%)
Aug 02, 2024 10.59 10.59 10.32 10.33 426,323 -0.25(-2.36%)
Aug 01, 2024 10.57 10.60 10.54 10.58 340,011 +0.01(+0.09%)
Jul 31, 2024 10.70 10.71 10.56 10.57 304,209 -0.08(-0.75%)
Jul 30, 2024 10.75 10.81 10.58 10.65 408,781 -0.14(-1.30%)
Jul 29, 2024 10.80 10.87 10.76 10.79 216,112 -0.02(-0.19%)
Jul 26, 2024 10.80 10.83 10.72 10.81 173,548 +0.02(+0.19%)
Jul 25, 2024 10.70 10.84 10.70 10.79 210,498 +0.13(+1.22%)
Jul 24, 2024 10.76 10.78 10.66 10.66 178,746 -0.09(-0.84%)
Jul 23, 2024 10.76 10.77 10.71 10.75 185,560 -0.04(-0.37%)
Jul 22, 2024 10.73 10.86 10.72 10.79 259,200 +0.10(+0.94%)
Jul 19, 2024 10.74 10.79 10.68 10.69 186,391 -0.02(-0.19%)
Jul 18, 2024 10.85 10.86 10.71 10.71 269,016 -0.15(-1.38%)
Jul 17, 2024 10.80 10.92 10.75 10.86 428,389 +0.02(+0.18%)
Jul 16, 2024 10.90 11.03 10.84 10.84 365,117 -0.08(-0.73%)
Jul 15, 2024 11.01 11.02 10.88 10.92 185,374 -0.09(-0.82%)
Jul 12, 2024 11.00 11.05 10.94 11.01 373,465 -0.01(-0.09%)
Jul 11, 2024 11.00 11.02 10.95 11.02 289,851 +0.09(+0.82%)
Jul 10, 2024 10.84 10.93 10.83 10.93 237,172 +0.09(+0.83%)
Jul 09, 2024 10.90 10.94 10.79 10.84 249,648 -0.08(-0.73%)
Jul 08, 2024 10.97 11.04 10.91 10.92 256,907 -0.05(-0.46%)
Jul 05, 2024 10.95 11.02 10.90 10.97 204,068 +0.05(+0.46%)
Jul 03, 2024 10.96 11.04 10.90 10.92 191,665 -0.04(-0.36%)
Jul 02, 2024 10.82 10.96 10.77 10.96 292,947 +0.11(+1.01%)
Jul 01, 2024 10.85 10.93 10.80 10.85 382,581 +0.05(+0.46%)
Jun 28, 2024 10.94 10.99 10.75 10.80 475,669 -0.04(-0.37%)
Jun 27, 2024 10.62 10.86 10.55 10.84 482,556 +0.26(+2.46%)
Jun 26, 2024 10.63 10.69 10.58 10.58 223,183 -0.08(-0.75%)
Jun 25, 2024 10.74 10.76 10.66 10.66 217,169 -0.10(-0.93%)
Jun 24, 2024 10.66 10.78 10.65 10.76 242,953 +0.09(+0.84%)
Jun 21, 2024 10.70 10.76 10.62 10.67 368,849 -0.07(-0.65%)
Jun 20, 2024 10.75 10.84 10.68 10.74 288,340 -0.01(-0.09%)
Jun 18, 2024 10.71 10.80 10.67 10.75 360,915 +0.00(+0.00%)
Jun 17, 2024 10.67 10.75 10.52 10.75 559,785 +0.10(+0.94%)
Jun 14, 2024 10.89 10.89 10.60 10.65 664,721 -0.21(-1.93%)
Jun 13, 2024 11.02 11.05 10.84 10.86 452,248 -0.16(-1.49%)
Jun 12, 2024 10.99 11.10 10.88 11.02 364,078 +0.11(+0.98%)
Jun 11, 2024 11.01 11.05 10.91 10.92 309,655 -0.14(-1.23%)
Jun 10, 2024 11.05 11.11 11.01 11.05 340,890 +0.03(+0.26%)
Jun 07, 2024 11.09 11.16 11.01 11.02 408,022 -0.11(-0.96%)
Jun 06, 2024 11.05 11.17 11.04 11.13 460,995 +0.08(+0.70%)
Jun 05, 2024 11.02 11.06 10.94 11.05 302,691 +0.04(+0.35%)
Jun 04, 2024 11.05 11.14 11.00 11.02 669,769 -0.08(-0.70%)
Jun 03, 2024 10.85 11.15 10.82 11.09 1,007,929 +0.35(+3.25%)
May 31, 2024 10.66 10.82 10.65 10.74 665,488 +0.09(+0.82%)
May 30, 2024 10.62 10.67 10.57 10.66 334,541 +0.09(+0.83%)
May 29, 2024 10.60 10.60 10.47 10.57 317,020 +0.01(+0.09%)
May 28, 2024 10.50 10.62 10.48 10.56 400,944 +0.06(+0.55%)
May 24, 2024 10.41 10.53 10.41 10.50 411,452 +0.09(+0.84%)
May 23, 2024 10.48 10.54 10.39 10.41 329,514 -0.04(-0.37%)
May 22, 2024 10.50 10.53 10.40 10.45 395,903 -0.07(-0.64%)
May 21, 2024 10.56 10.60 10.49 10.52 344,273 -0.01(-0.09%)
May 20, 2024 10.52 10.54 10.49 10.53 451,357 +0.08(+0.74%)
May 17, 2024 10.51 10.53 10.44 10.45 347,757 -0.05(-0.46%)
May 16, 2024 10.46 10.51 10.42 10.50 414,321 +0.13(+1.21%)
May 15, 2024 10.38 10.49 10.34 10.38 451,301 -0.02(-0.19%)
May 14, 2024 10.40 10.50 10.37 10.39 372,505 +0.00(+0.00%)
May 13, 2024 10.34 10.43 10.32 10.39 569,834 +0.08(+0.75%)
May 10, 2024 10.32 10.37 10.26 10.32 298,968 +0.05(+0.47%)
May 09, 2024 10.24 10.33 10.20 10.27 418,102 +0.07(+0.67%)
May 08, 2024 10.23 10.23 10.14 10.20 250,822 +0.07(+0.67%)
May 07, 2024 10.18 10.19 10.11 10.13 257,805 +0.00(+0.00%)
May 06, 2024 10.03 10.22 10.02 10.13 431,818 +0.16(+1.65%)
May 03, 2024 10.05 10.06 9.968 9.968 386,482 -0.01(-0.10%)
May 02, 2024 10.09 10.18 9.978 9.978 588,979 -0.13(-1.25%)
May 01, 2024 9.842 10.13 9.842 10.10 649,393 +0.33(+3.37%)
Apr 30, 2024 9.890 9.890 9.755 9.774 381,697 -0.08(-0.79%)
Apr 29, 2024 9.784 9.871 9.745 9.852 417,813 +0.07(+0.69%)
Apr 26, 2024 9.619 9.784 9.619 9.784 337,721 +0.16(+1.61%)
Apr 25, 2024 9.716 9.745 9.609 9.629 362,596 -0.09(-0.90%)
Apr 24, 2024 9.696 9.755 9.609 9.716 886,819 -0.01(-0.10%)
Apr 23, 2024 9.793 9.890 9.716 9.726 811,250 -0.10(-0.99%)
Apr 22, 2024 9.900 9.910 9.774 9.822 440,346 -0.09(-0.88%)
Apr 19, 2024 9.861 9.958 9.861 9.910 337,681 +0.03(+0.29%)
Apr 18, 2024 9.861 9.910 9.805 9.881 298,755 +0.05(+0.49%)
Apr 17, 2024 9.774 9.870 9.764 9.832 316,600 +0.06(+0.60%)
Apr 16, 2024 9.793 9.832 9.716 9.774 304,341 -0.02(-0.20%)
Apr 15, 2024 9.793 9.910 9.750 9.793 428,692 +0.01(+0.10%)
Apr 12, 2024 9.968 9.987 9.755 9.784 277,020 -0.16(-1.66%)
Apr 11, 2024 9.832 9.949 9.813 9.949 516,635 +0.11(+1.08%)
Apr 10, 2024 9.813 9.910 9.764 9.842 416,358 -0.01(-0.10%)
Apr 09, 2024 9.813 9.871 9.803 9.852 303,250 +0.04(+0.40%)
Apr 08, 2024 9.832 9.871 9.750 9.813 369,864 -0.02(-0.20%)
Apr 05, 2024 9.755 9.832 9.706 9.832 321,735 +0.08(+0.80%)
Apr 04, 2024 9.813 9.842 9.716 9.755 512,865 -0.04(-0.40%)
Apr 03, 2024 9.803 9.852 9.755 9.793 402,122 +0.00(+0.00%)
Apr 02, 2024 9.871 9.910 9.764 9.793 607,794 -0.08(-0.79%)
Apr 01, 2024 10.16 10.16 9.847 9.871 722,913 -0.24(-2.40%)
Mar 28, 2024 10.14 10.14 9.949 10.11 1,257,747 +0.05(+0.48%)
Mar 27, 2024 9.958 10.09 9.939 10.06 977,356 +0.13(+1.27%)
Mar 26, 2024 9.852 9.949 9.789 9.939 911,989 +0.12(+1.18%)
Mar 25, 2024 9.677 9.861 9.619 9.822 783,317 +0.22(+2.32%)
Mar 22, 2024 9.842 9.842 9.599 9.599 1,274,382 -0.26(-2.65%)
Mar 21, 2024 9.852 10.04 9.852 9.861 1,503,081 -0.02(-0.20%)
Mar 20, 2024 9.774 9.900 9.677 9.881 882,483 +0.09(+0.89%)
Mar 19, 2024 9.726 9.808 9.619 9.793 758,070 +0.02(+0.20%)
Mar 18, 2024 9.842 9.861 9.755 9.774 373,302 -0.07(-0.69%)
Mar 15, 2024 9.861 9.939 9.822 9.842 736,998 -0.02(-0.20%)
Mar 14, 2024 10.04 10.04 9.852 9.861 463,883 -0.16(-1.64%)
Mar 13, 2024 10.11 10.14 10.03 10.03 605,726 -0.08(-0.77%)
Mar 12, 2024 10.10 10.12 10.03 10.10 762,278 +0.06(+0.56%)
Mar 11, 2024 9.963 10.12 9.935 10.05 641,674 +0.17(+1.71%)
Mar 08, 2024 9.906 9.942 9.820 9.878 539,468 +0.05(+0.48%)
Mar 07, 2024 9.841 9.911 9.766 9.831 477,849 +0.02(+0.19%)
Mar 06, 2024 9.860 9.906 9.747 9.813 799,765 -0.09(-0.95%)
Mar 05, 2024 9.888 9.972 9.888 9.906 417,009 +0.04(+0.38%)
Mar 04, 2024 9.850 9.972 9.775 9.869 519,459 -0.04(-0.38%)
Mar 01, 2024 9.869 9.982 9.719 9.906 1,382,336 -0.16(-1.59%)
Feb 29, 2024 10.31 10.33 10.01 10.07 1,128,810 -0.41(-3.94%)
Feb 28, 2024 10.56 10.56 10.44 10.48 236,399 -0.09(-0.89%)
Feb 27, 2024 10.45 10.57 10.39 10.57 358,565 +0.13(+1.26%)
Feb 26, 2024 10.55 10.55 10.42 10.44 315,913 -0.08(-0.71%)
Feb 23, 2024 10.56 10.57 10.48 10.52 259,839 +0.00(+0.00%)
Feb 22, 2024 10.54 10.55 10.44 10.52 262,571 +0.00(+0.00%)
Feb 21, 2024 10.62 10.62 10.48 10.52 288,478 -0.05(-0.44%)
Feb 20, 2024 10.49 10.57 10.44 10.56 241,880 +0.08(+0.72%)
Feb 16, 2024 10.54 10.56 10.43 10.49 200,729 -0.05(-0.45%)
Feb 15, 2024 10.44 10.54 10.44 10.54 239,568 +0.13(+1.26%)
Feb 14, 2024 10.44 10.53 10.33 10.40 197,287 +0.04(+0.36%)
Feb 13, 2024 10.47 10.49 10.33 10.37 424,220 -0.18(-1.69%)
Feb 12, 2024 10.43 10.58 10.41 10.54 268,422 +0.15(+1.44%)
Feb 09, 2024 10.45 10.45 10.28 10.39 369,007 +0.00(+0.00%)
Feb 08, 2024 10.39 10.46 10.36 10.39 236,814 +0.03(+0.27%)
Feb 07, 2024 10.37 10.44 10.25 10.37 365,203 +0.00(+0.00%)
Feb 06, 2024 10.40 10.40 10.31 10.37 338,559 -0.07(-0.63%)
Feb 05, 2024 10.54 10.54 10.30 10.43 409,922 -0.12(-1.16%)
Feb 02, 2024 10.62 10.71 10.54 10.55 363,663 -0.12(-1.14%)
Feb 01, 2024 10.81 10.87 10.54 10.68 539,562 -0.10(-0.96%)
Jan 31, 2024 10.87 10.89 10.77 10.78 304,644 -0.12(-1.12%)
Jan 30, 2024 10.89 10.96 10.85 10.90 228,339 +0.00(+0.00%)
Jan 29, 2024 11.02 11.03 10.82 10.90 247,851 -0.11(-1.02%)
Jan 26, 2024 10.99 11.05 10.97 11.01 329,911 +0.02(+0.17%)
Jan 25, 2024 10.94 11.01 10.89 11.00 228,421 +0.08(+0.69%)
Jan 24, 2024 10.99 11.01 10.91 10.92 241,476 +0.01(+0.09%)
Jan 23, 2024 10.95 11.00 10.85 10.91 225,512 -0.02(-0.17%)
Jan 22, 2024 10.86 10.95 10.86 10.93 213,093 +0.07(+0.60%)
Jan 19, 2024 10.85 10.90 10.73 10.86 195,761 +0.03(+0.26%)
Jan 18, 2024 10.85 10.87 10.72 10.84 178,815 -0.01(-0.09%)
Jan 17, 2024 10.67 10.85 10.67 10.85 345,067 +0.13(+1.23%)
Jan 16, 2024 10.89 10.93 10.69 10.71 562,186 -0.21(-1.89%)
Jan 12, 2024 10.85 10.96 10.85 10.92 251,488 +0.03(+0.26%)
Jan 11, 2024 11.26 11.26 10.83 10.89 764,105 -0.37(-3.25%)
Jan 10, 2024 11.10 11.26 11.10 11.26 229,942 +0.13(+1.18%)
Jan 09, 2024 11.09 11.23 11.08 11.13 343,899 +0.01(+0.08%)
Jan 08, 2024 11.10 11.24 11.08 11.12 392,148 -0.04(-0.34%)
Jan 05, 2024 11.19 11.22 11.05 11.16 505,490 -0.01(-0.08%)
Jan 04, 2024 10.74 11.21 10.74 11.16 937,310 +0.48(+4.53%)
Jan 03, 2024 10.87 10.89 10.67 10.68 1,433,396 -0.21(-1.94%)
Jan 02, 2024 10.80 10.94 10.76 10.89 393,419 +0.06(+0.52%)
Dec 29, 2023 11.01 11.01 10.82 10.84 516,339 -0.10(-0.94%)
Dec 28, 2023 10.85 10.96 10.85 10.94 410,127 +0.08(+0.69%)
Dec 27, 2023 10.83 10.99 10.78 10.86 363,938 +0.02(+0.17%)
Dec 26, 2023 10.78 10.90 10.78 10.85 395,428 +0.04(+0.35%)
Dec 22, 2023 10.85 10.92 10.79 10.81 271,776 +0.01(+0.09%)
Dec 21, 2023 10.87 10.87 10.69 10.80 485,134 -0.06(-0.52%)
Dec 20, 2023 10.91 11.05 10.85 10.85 397,214 -0.11(-1.03%)
Dec 19, 2023 10.89 11.01 10.87 10.97 468,362 +0.10(+0.95%)
Dec 18, 2023 11.00 11.00 10.81 10.86 790,744 -0.13(-1.20%)
Dec 15, 2023 11.20 11.20 10.95 11.00 1,381,459 -0.16(-1.43%)
Dec 14, 2023 11.17 11.30 11.11 11.16 838,821 +0.06(+0.51%)
Dec 13, 2023 11.05 11.12 10.83 11.10 737,045 +0.10(+0.89%)
Dec 12, 2023 10.99 11.00 10.89 11.00 538,661 +0.10(+0.90%)
Dec 11, 2023 10.98 11.04 10.88 10.90 712,819 +0.05(+0.49%)
Dec 08, 2023 10.82 10.89 10.81 10.85 359,323 -0.01(-0.08%)
Dec 07, 2023 10.71 10.86 10.66 10.86 319,531 +0.17(+1.59%)
Dec 06, 2023 10.73 10.79 10.62 10.69 290,989 -0.03(-0.25%)
Dec 05, 2023 10.70 10.72 10.61 10.71 251,613 +0.03(+0.25%)
Dec 04, 2023 10.75 10.81 10.66 10.69 371,086 -0.07(-0.67%)
Dec 01, 2023 10.66 10.76 10.59 10.76 415,683 +0.12(+1.09%)
Nov 30, 2023 10.64 10.66 10.60 10.64 252,939 +0.04(+0.34%)
Nov 29, 2023 10.69 10.70 10.59 10.61 281,106 -0.03(-0.25%)
Nov 28, 2023 10.65 10.66 10.58 10.63 319,294 +0.01(+0.08%)
Nov 27, 2023 10.61 10.65 10.59 10.62 239,735 +0.02(+0.17%)
Nov 24, 2023 10.62 10.67 10.60 10.61 181,292 +0.04(+0.42%)
Nov 22, 2023 10.58 10.64 10.54 10.56 234,729 +0.05(+0.51%)
Nov 21, 2023 10.55 10.63 10.51 10.51 502,057 -0.04(-0.42%)
Nov 20, 2023 10.40 10.56 10.39 10.55 334,493 +0.19(+1.81%)
Nov 17, 2023 10.33 10.41 10.30 10.37 277,986 +0.10(+0.96%)
Nov 16, 2023 10.20 10.29 10.20 10.27 184,448 +0.03(+0.26%)
Nov 15, 2023 10.23 10.29 10.23 10.24 319,204 +0.04(+0.44%)
Nov 14, 2023 10.19 10.29 10.17 10.20 477,545 +0.18(+1.79%)
Nov 13, 2023 10.08 10.13 9.990 10.02 337,023 -0.12(-1.15%)
Nov 10, 2023 10.04 10.18 10.03 10.13 348,386 +0.22(+2.26%)
Nov 09, 2023 10.04 10.13 9.901 9.910 392,230 -0.13(-1.34%)
Nov 08, 2023 10.14 10.14 10.03 10.04 199,108 -0.04(-0.36%)
Nov 07, 2023 10.20 10.20 10.07 10.08 234,285 -0.08(-0.79%)
Nov 06, 2023 10.27 10.27 10.11 10.16 338,301 +0.00(+0.00%)
Nov 03, 2023 10.11 10.24 10.03 10.16 388,312 +0.14(+1.43%)
Nov 02, 2023 9.838 10.03 9.793 10.02 355,858 +0.48(+5.07%)
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.