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 (%)
Nov 29, 2019 8.299 8.385 8.252 8.385 360,556 +0.09(+1.05%)
Nov 27, 2019 8.235 8.316 8.212 8.299 530,128 +0.08(+0.99%)
Nov 26, 2019 8.148 8.241 8.148 8.217 461,617 +0.04(+0.50%)
Nov 25, 2019 8.136 8.194 8.113 8.177 442,270 +0.04(+0.50%)
Nov 22, 2019 8.160 8.194 8.119 8.136 301,845 -0.02(-0.25%)
Nov 21, 2019 8.189 8.200 8.107 8.157 379,616 -0.01(-0.11%)
Nov 20, 2019 8.171 8.177 8.113 8.165 287,909 -0.05(-0.56%)
Nov 19, 2019 8.194 8.212 8.171 8.212 298,978 +0.05(+0.57%)
Nov 18, 2019 8.142 8.189 8.107 8.165 350,319 +0.01(+0.07%)
Nov 15, 2019 8.206 8.235 8.136 8.160 364,009 -0.06(-0.70%)
Nov 14, 2019 8.270 8.270 8.183 8.217 443,282 -0.04(-0.49%)
Nov 13, 2019 8.281 8.304 8.229 8.258 255,060 -0.05(-0.63%)
Nov 12, 2019 8.275 8.322 8.252 8.310 365,094 +0.06(+0.70%)
Nov 11, 2019 8.270 8.304 8.217 8.252 372,897 -0.02(-0.21%)
Nov 08, 2019 8.333 8.333 8.235 8.270 359,002 -0.04(-0.49%)
Nov 07, 2019 8.177 8.333 8.142 8.310 585,118 +0.14(+1.77%)
Nov 06, 2019 8.067 8.246 7.945 8.165 669,819 +0.15(+1.88%)
Nov 05, 2019 8.050 8.090 7.997 8.015 528,087 -0.03(-0.40%)
Nov 04, 2019 8.096 8.096 8.038 8.047 259,873 -0.01(-0.11%)
Nov 01, 2019 8.038 8.092 8.038 8.055 330,509 +0.04(+0.51%)
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%)
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.