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

TCP Capital Corp (NQ: TCPC )

10.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2018 7.299 7.357 7.297 7.320 735,762 +0.04(+0.57%)
Oct 30, 2018 7.258 7.315 7.252 7.278 365,518 +0.02(+0.22%)
Oct 29, 2018 7.258 7.312 7.239 7.263 394,412 +0.03(+0.40%)
Oct 26, 2018 7.195 7.242 7.169 7.234 427,443 +0.01(+0.11%)
Oct 25, 2018 7.195 7.258 7.195 7.226 449,410 +0.04(+0.51%)
Oct 24, 2018 7.237 7.252 7.190 7.190 445,965 -0.05(-0.65%)
Oct 23, 2018 7.237 7.242 7.184 7.237 635,260 -0.01(-0.14%)
Oct 22, 2018 7.299 7.320 7.247 7.247 553,840 -0.05(-0.65%)
Oct 19, 2018 7.310 7.331 7.273 7.294 442,743 +0.00(+0.00%)
Oct 18, 2018 7.310 7.362 7.281 7.294 403,559 -0.02(-0.29%)
Oct 17, 2018 7.336 7.373 7.310 7.315 475,257 -0.03(-0.46%)
Oct 16, 2018 7.325 7.362 7.313 7.349 530,150 +0.05(+0.68%)
Oct 15, 2018 7.310 7.325 7.289 7.299 420,521 +0.02(+0.22%)
Oct 12, 2018 7.352 7.367 7.284 7.284 505,664 +0.00(+0.00%)
Oct 11, 2018 7.378 7.399 7.284 7.284 665,757 -0.10(-1.42%)
Oct 10, 2018 7.435 7.456 7.388 7.388 593,776 -0.05(-0.63%)
Oct 09, 2018 7.409 7.451 7.404 7.435 509,619 +0.03(+0.42%)
Oct 08, 2018 7.493 7.493 7.399 7.404 489,802 -0.08(-1.12%)
Oct 05, 2018 7.498 7.514 7.467 7.488 693,662 -0.02(-0.21%)
Oct 04, 2018 7.467 7.514 7.456 7.503 1,084,472 +0.05(+0.70%)
Oct 03, 2018 7.441 7.466 7.430 7.451 354,666 +0.00(+0.00%)
Oct 02, 2018 7.425 7.488 7.415 7.451 517,787 +0.01(+0.07%)
Oct 01, 2018 7.446 7.472 7.399 7.446 628,312 +0.01(+0.07%)
Sep 28, 2018 7.467 7.493 7.373 7.441 424,000 -0.01(-0.07%)
Sep 27, 2018 7.456 7.482 7.430 7.446 366,237 -0.01(-0.07%)
Sep 26, 2018 7.420 7.461 7.420 7.451 399,979 +0.03(+0.35%)
Sep 25, 2018 7.461 7.503 7.404 7.425 329,542 -0.03(-0.35%)
Sep 24, 2018 7.529 7.537 7.435 7.451 405,508 -0.06(-0.84%)
Sep 21, 2018 7.509 7.529 7.503 7.514 307,912 +0.02(+0.28%)
Sep 20, 2018 7.477 7.514 7.451 7.493 339,059 +0.04(+0.49%)
Sep 19, 2018 7.461 7.503 7.451 7.456 311,356 +0.01(+0.14%)
Sep 18, 2018 7.456 7.470 7.430 7.446 400,543 -0.01(-0.07%)
Sep 17, 2018 7.425 7.461 7.409 7.451 504,690 +0.02(+0.28%)
Sep 14, 2018 7.509 7.509 7.420 7.430 626,534 -0.07(-0.91%)
Sep 13, 2018 7.435 7.514 7.425 7.498 642,771 +0.12(+1.56%)
Sep 12, 2018 7.409 7.409 7.347 7.383 570,914 -0.02(-0.21%)
Sep 11, 2018 7.383 7.398 7.368 7.398 471,766 +0.02(+0.28%)
Sep 10, 2018 7.393 7.410 7.347 7.378 685,955 -0.01(-0.07%)
Sep 07, 2018 7.393 7.409 7.358 7.383 626,817 +0.01(+0.07%)
Sep 06, 2018 7.444 7.444 7.373 7.378 575,678 -0.07(-0.89%)
Sep 05, 2018 7.403 7.449 7.388 7.444 796,064 +0.03(+0.34%)
Sep 04, 2018 7.444 7.444 7.403 7.419 444,899 -0.01(-0.14%)
Aug 31, 2018 7.429 7.429 7.429 0 -0.04(-0.48%)
Aug 30, 2018 7.465 7.480 7.444 7.465 759,146 -0.01(-0.07%)
Aug 29, 2018 7.434 7.490 7.424 7.470 921,765 +0.03(+0.34%)
Aug 28, 2018 7.485 7.521 7.424 7.444 1,045,487 -0.05(-0.68%)
Aug 27, 2018 7.485 7.505 7.470 7.495 428,713 +0.01(+0.14%)
Aug 24, 2018 7.510 7.516 7.465 7.485 435,399 -0.00(-0.03%)
Aug 23, 2018 7.531 7.531 7.470 7.488 379,789 -0.04(-0.51%)
Aug 22, 2018 7.531 7.556 7.516 7.526 426,481 -0.01(-0.07%)
Aug 21, 2018 7.531 7.546 7.516 7.531 346,416 +0.00(+0.00%)
Aug 20, 2018 7.567 7.567 7.516 7.531 367,033 -0.02(-0.20%)
Aug 17, 2018 7.541 7.561 7.521 7.546 248,491 -0.02(-0.27%)
Aug 16, 2018 7.546 7.572 7.521 7.567 344,793 +0.05(+0.68%)
Aug 15, 2018 7.526 7.541 7.490 7.516 281,179 -0.03(-0.34%)
Aug 14, 2018 7.561 7.577 7.521 7.541 209,956 -0.04(-0.54%)
Aug 13, 2018 7.546 7.587 7.521 7.582 400,451 +0.03(+0.41%)
Aug 10, 2018 7.556 7.572 7.500 7.551 302,622 -0.01(-0.07%)
Aug 09, 2018 7.526 7.556 7.485 7.556 248,232 +0.04(+0.47%)
Aug 08, 2018 7.521 7.638 7.444 7.521 535,223 -0.03(-0.41%)
Aug 07, 2018 7.556 7.574 7.521 7.551 261,804 -0.02(-0.20%)
Aug 06, 2018 7.587 7.587 7.546 7.567 351,912 -0.01(-0.13%)
Aug 03, 2018 7.541 7.607 7.541 7.577 285,755 +0.02(+0.20%)
Aug 02, 2018 7.546 7.576 7.521 7.561 446,429 -0.01(-0.07%)
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.