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

TCP Capital Corp (NQ: TCPC )

10.80 +0.05 (+0.51%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Nov 30, 2021 9.644 9.673 9.550 9.608 256,515 -0.07(-0.74%)
Nov 29, 2021 9.716 9.752 9.658 9.680 259,370 -0.03(-0.30%)
Nov 26, 2021 9.637 9.738 9.514 9.709 281,845 -0.09(-0.88%)
Nov 24, 2021 9.781 9.874 9.774 9.795 117,804 -0.03(-0.29%)
Nov 23, 2021 9.774 9.860 9.716 9.824 192,093 +0.09(+0.89%)
Nov 22, 2021 9.788 9.860 9.723 9.738 223,742 -0.01(-0.15%)
Nov 19, 2021 9.817 9.921 9.695 9.752 256,867 -0.11(-1.09%)
Nov 18, 2021 9.910 9.882 9.831 9.860 263,339 +0.01(+0.07%)
Nov 17, 2021 9.874 9.953 9.824 9.853 275,160 -0.02(-0.22%)
Nov 16, 2021 9.982 10.05 9.637 9.874 1,017,961 -0.01(-0.07%)
Nov 15, 2021 10.15 10.23 9.810 9.882 1,040,344 -0.22(-2.21%)
Nov 12, 2021 10.21 10.21 10.03 10.10 643,441 -0.10(-0.99%)
Nov 11, 2021 10.05 10.23 10.05 10.21 243,312 +0.14(+1.43%)
Nov 10, 2021 10.13 10.06 297,560 -0.06(-0.57%)
Nov 09, 2021 10.35 10.38 10.07 10.12 659,070 -0.20(-1.95%)
Nov 08, 2021 10.30 10.34 10.28 10.32 235,170 +0.00(+0.00%)
Nov 05, 2021 10.30 10.37 10.26 10.32 242,538 +0.04(+0.42%)
Nov 04, 2021 10.31 10.34 10.21 10.28 288,770 -0.03(-0.28%)
Nov 03, 2021 10.32 10.39 10.28 10.31 333,588 -0.02(-0.21%)
Nov 02, 2021 10.29 10.37 10.23 10.33 216,818 +0.05(+0.49%)
Nov 01, 2021 10.35 10.33 10.25 10.28 232,723 -0.06(-0.56%)
Oct 29, 2021 10.33 10.38 10.28 10.33 201,174 +0.01(+0.07%)
Oct 28, 2021 10.26 10.33 10.24 10.33 121,031 +0.12(+1.13%)
Oct 27, 2021 10.25 10.28 10.18 10.21 137,731 -0.04(-0.42%)
Oct 26, 2021 10.33 10.25 10.26 164,951 -0.04(-0.42%)
Oct 25, 2021 10.34 10.34 10.26 10.30 223,870 +0.00(+0.00%)
Oct 22, 2021 10.36 10.36 10.30 10.30 143,635 -0.04(-0.35%)
Oct 21, 2021 10.30 10.35 10.26 10.33 130,945 +0.06(+0.56%)
Oct 20, 2021 10.29 10.41 10.24 10.28 169,658 +0.01(+0.14%)
Oct 19, 2021 10.19 10.29 10.17 10.26 177,712 +0.09(+0.85%)
Oct 18, 2021 10.24 10.27 10.16 10.18 195,338 -0.04(-0.42%)
Oct 15, 2021 10.28 10.30 10.21 10.22 246,316 +0.02(+0.21%)
Oct 14, 2021 10.26 10.31 10.19 10.20 241,820 -0.05(-0.49%)
Oct 13, 2021 10.15 10.26 10.13 10.25 292,431 +0.07(+0.71%)
Oct 12, 2021 10.16 10.22 10.13 10.18 199,436 +0.01(+0.14%)
Oct 11, 2021 10.23 10.26 10.14 10.16 165,355 -0.06(-0.56%)
Oct 08, 2021 10.15 10.24 10.11 10.22 429,322 +0.07(+0.71%)
Oct 07, 2021 10.26 10.31 10.15 10.15 238,410 -0.09(-0.91%)
Oct 06, 2021 10.05 10.26 10.02 10.24 247,957 +0.10(+0.99%)
Oct 05, 2021 10.08 10.18 10.05 10.14 280,956 +0.06(+0.57%)
Oct 04, 2021 10.08 10.15 9.925 10.08 632,005 +0.02(+0.21%)
Oct 01, 2021 9.817 10.11 9.795 10.06 570,087 +0.30(+3.02%)
Sep 30, 2021 9.968 9.994 9.766 9.766 442,835 -0.08(-0.80%)
Sep 29, 2021 9.723 9.849 9.723 9.846 272,879 +0.14(+1.41%)
Sep 28, 2021 9.831 9.903 9.687 9.709 484,089 -0.10(-1.03%)
Sep 27, 2021 9.766 9.853 9.766 9.810 188,412 +0.02(+0.22%)
Sep 24, 2021 9.802 9.831 9.774 9.788 190,914 -0.01(-0.15%)
Sep 23, 2021 9.766 9.874 9.766 9.802 245,319 +0.06(+0.59%)
Sep 22, 2021 9.752 9.836 9.730 9.745 336,470 +0.05(+0.52%)
Sep 21, 2021 9.680 9.795 9.680 9.694 254,029 +0.08(+0.82%)
Sep 20, 2021 9.601 9.687 9.450 9.615 738,268 -0.13(-1.33%)
Sep 17, 2021 9.853 9.889 9.738 9.745 714,964 -0.12(-1.17%)
Sep 16, 2021 9.997 10.02 9.860 9.860 302,615 -0.17(-1.72%)
Sep 15, 2021 9.939 10.04 9.824 10.03 525,316 +0.08(+0.80%)
Sep 14, 2021 9.968 9.989 9.897 9.953 395,866 +0.03(+0.28%)
Sep 13, 2021 9.975 10.00 9.813 9.925 418,958 -0.01(-0.14%)
Sep 10, 2021 10.09 10.09 9.932 9.939 178,637 -0.10(-0.98%)
Sep 09, 2021 9.982 10.06 9.946 10.04 207,595 +0.06(+0.56%)
Sep 08, 2021 9.961 10.05 9.938 9.982 235,964 +0.05(+0.50%)
Sep 07, 2021 10.07 10.09 9.890 9.932 367,520 -0.14(-1.40%)
Sep 03, 2021 10.14 10.14 10.01 10.07 185,072 -0.06(-0.56%)
Sep 02, 2021 10.07 10.14 10.02 10.13 163,577 +0.10(+0.98%)
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.