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, 2019 8.032 8.061 8.003 8.015 215,116 -0.02(-0.22%)
Oct 30, 2019 8.026 8.050 8.009 8.032 287,992 -0.02(-0.22%)
Oct 29, 2019 8.050 8.073 7.986 8.050 220,467 +0.01(+0.14%)
Oct 28, 2019 8.038 8.102 8.026 8.038 300,194 +0.01(+0.07%)
Oct 25, 2019 7.986 8.041 7.934 8.032 318,076 +0.04(+0.51%)
Oct 24, 2019 7.951 8.029 7.934 7.992 566,099 +0.06(+0.73%)
Oct 23, 2019 7.870 7.945 7.812 7.934 532,381 +0.07(+0.88%)
Oct 22, 2019 7.853 7.864 7.830 7.864 249,438 -0.01(-0.07%)
Oct 21, 2019 7.882 7.905 7.824 7.870 264,442 +0.00(+0.00%)
Oct 18, 2019 7.824 7.870 7.818 7.870 187,358 +0.03(+0.37%)
Oct 17, 2019 7.783 7.847 7.771 7.841 365,367 +0.06(+0.74%)
Oct 16, 2019 7.731 7.801 7.719 7.783 346,056 +0.06(+0.75%)
Oct 15, 2019 7.691 7.772 7.685 7.725 252,189 +0.03(+0.45%)
Oct 14, 2019 7.714 7.731 7.685 7.691 178,031 -0.05(-0.67%)
Oct 11, 2019 7.777 7.789 7.719 7.743 301,672 +0.01(+0.15%)
Oct 10, 2019 7.691 7.748 7.662 7.731 380,214 +0.05(+0.68%)
Oct 09, 2019 7.673 7.702 7.627 7.679 321,171 +0.01(+0.15%)
Oct 08, 2019 7.702 7.708 7.662 7.667 215,290 -0.05(-0.60%)
Oct 07, 2019 7.685 7.725 7.673 7.714 194,052 +0.03(+0.38%)
Oct 04, 2019 7.615 7.702 7.615 7.685 205,316 +0.07(+0.91%)
Oct 03, 2019 7.650 7.708 7.598 7.615 445,754 -0.03(-0.45%)
Oct 02, 2019 7.777 7.783 7.598 7.650 659,241 -0.13(-1.71%)
Oct 01, 2019 7.853 7.893 7.760 7.783 352,195 -0.07(-0.85%)
Sep 30, 2019 7.934 7.934 7.830 7.850 351,936 -0.03(-0.40%)
Sep 27, 2019 7.905 7.928 7.847 7.882 363,837 -0.03(-0.37%)
Sep 26, 2019 7.841 7.940 7.841 7.911 366,862 +0.07(+0.89%)
Sep 25, 2019 7.847 7.905 7.795 7.841 369,444 -0.01(-0.15%)
Sep 24, 2019 7.934 7.951 7.824 7.853 397,924 -0.05(-0.66%)
Sep 23, 2019 7.905 7.957 7.882 7.905 259,731 -0.02(-0.22%)
Sep 20, 2019 7.882 7.940 7.864 7.922 464,164 +0.07(+0.88%)
Sep 19, 2019 7.835 7.922 7.818 7.853 405,834 +0.02(+0.22%)
Sep 18, 2019 7.806 7.864 7.806 7.835 381,277 +0.03(+0.45%)
Sep 17, 2019 7.795 7.812 7.754 7.801 336,855 -0.01(-0.15%)
Sep 16, 2019 7.760 7.870 7.731 7.812 717,812 +0.03(+0.37%)
Sep 13, 2019 7.766 7.818 7.743 7.783 816,259 +0.03(+0.37%)
Sep 12, 2019 7.749 7.782 7.703 7.754 593,999 +0.01(+0.07%)
Sep 11, 2019 7.760 7.766 7.688 7.749 454,341 +0.00(+0.00%)
Sep 10, 2019 7.675 7.760 7.670 7.749 406,459 +0.07(+0.96%)
Sep 09, 2019 7.596 7.687 7.551 7.675 544,519 +0.12(+1.57%)
Sep 06, 2019 7.506 7.568 7.467 7.557 733,584 +0.08(+1.06%)
Sep 05, 2019 7.517 7.517 7.467 7.478 380,953 -0.01(-0.08%)
Sep 04, 2019 7.574 7.576 7.472 7.484 743,234 -0.06(-0.82%)
Sep 03, 2019 7.484 7.562 7.484 7.546 564,799 -0.04(-0.52%)
Aug 30, 2019 7.608 7.611 7.534 7.585 497,745 +0.00(+0.00%)
Aug 29, 2019 7.574 7.619 7.540 7.585 453,893 +0.03(+0.37%)
Aug 28, 2019 7.585 7.613 7.447 7.557 956,782 -0.06(-0.74%)
Aug 27, 2019 7.670 7.670 7.551 7.613 1,148,418 -0.02(-0.30%)
Aug 26, 2019 7.630 7.670 7.574 7.636 532,940 +0.03(+0.45%)
Aug 23, 2019 7.664 7.681 7.596 7.602 636,234 -0.05(-0.66%)
Aug 22, 2019 7.653 7.692 7.619 7.653 353,900 +0.01(+0.15%)
Aug 21, 2019 7.653 7.681 7.625 7.641 331,497 -0.02(-0.22%)
Aug 20, 2019 7.675 7.698 7.625 7.658 350,540 +0.02(+0.30%)
Aug 19, 2019 7.557 7.799 7.546 7.636 874,992 +0.12(+1.65%)
Aug 16, 2019 7.444 7.523 7.413 7.512 657,335 +0.09(+1.22%)
Aug 15, 2019 7.529 7.568 7.410 7.421 569,963 -0.07(-0.98%)
Aug 14, 2019 7.551 7.591 7.472 7.495 1,459,053 -0.05(-0.60%)
Aug 13, 2019 7.602 7.641 7.540 7.540 1,034,059 -0.06(-0.74%)
Aug 12, 2019 7.585 7.646 7.568 7.596 978,201 -0.01(-0.15%)
Aug 09, 2019 7.754 7.754 7.599 7.608 1,055,425 -0.19(-2.39%)
Aug 08, 2019 7.766 7.884 7.421 7.794 1,881,132 -0.09(-1.14%)
Aug 07, 2019 7.867 7.929 7.816 7.884 601,475 -0.01(-0.07%)
Aug 06, 2019 7.873 7.946 7.844 7.890 372,984 +0.05(+0.58%)
Aug 05, 2019 7.918 7.952 7.788 7.844 557,462 -0.11(-1.35%)
Aug 02, 2019 7.918 7.969 7.906 7.952 174,485 +0.03(+0.36%)
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.