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 (%)
Dec 31, 2021 9.926 9.984 9.845 9.911 428,565 +0.06(+0.60%)
Dec 30, 2021 9.874 9.978 9.852 9.852 448,842 -0.04(-0.37%)
Dec 29, 2021 9.933 10.01 9.874 9.889 309,821 -0.04(-0.44%)
Dec 28, 2021 9.970 10.08 9.926 9.933 282,782 -0.04(-0.37%)
Dec 27, 2021 9.940 10.02 9.830 9.970 266,041 +0.05(+0.52%)
Dec 23, 2021 9.874 9.999 9.872 9.918 255,753 +0.09(+0.90%)
Dec 22, 2021 9.735 9.858 9.669 9.830 248,425 +0.12(+1.25%)
Dec 21, 2021 9.691 9.882 9.610 9.709 637,738 -0.01(-0.11%)
Dec 20, 2021 9.573 9.720 9.441 9.720 530,862 +0.05(+0.53%)
Dec 17, 2021 9.808 9.845 9.595 9.669 1,177,674 -0.18(-1.79%)
Dec 16, 2021 9.962 10.10 9.698 9.845 452,865 -0.07(-0.74%)
Dec 15, 2021 9.961 9.961 9.760 9.918 425,270 -0.01(-0.14%)
Dec 14, 2021 9.904 9.976 9.844 9.933 415,807 +0.04(+0.36%)
Dec 13, 2021 10.03 10.03 9.854 9.897 225,937 -0.10(-0.96%)
Dec 10, 2021 9.947 10.03 9.925 9.993 194,514 +0.07(+0.68%)
Dec 09, 2021 9.882 9.958 9.839 9.925 266,812 -0.06(-0.65%)
Dec 08, 2021 9.753 10.03 9.753 9.990 324,146 +0.02(+0.22%)
Dec 07, 2021 9.933 10.00 9.897 9.968 250,710 +0.10(+1.02%)
Dec 06, 2021 9.825 9.932 9.767 9.868 319,079 +0.11(+1.18%)
Dec 03, 2021 9.796 9.796 9.681 9.753 217,122 +0.01(+0.07%)
Dec 02, 2021 9.545 9.811 9.545 9.746 366,166 +0.24(+2.57%)
Dec 01, 2021 9.667 9.742 9.502 9.502 256,321 -0.08(-0.82%)
Nov 30, 2021 9.617 9.645 9.523 9.581 257,242 -0.07(-0.74%)
Nov 29, 2021 9.689 9.724 9.631 9.653 260,106 -0.03(-0.30%)
Nov 26, 2021 9.610 9.710 9.488 9.681 282,644 -0.09(-0.88%)
Nov 24, 2021 9.753 9.846 9.746 9.767 118,138 -0.03(-0.29%)
Nov 23, 2021 9.746 9.832 9.689 9.796 192,637 +0.09(+0.89%)
Nov 22, 2021 9.760 9.832 9.696 9.710 224,376 -0.01(-0.15%)
Nov 19, 2021 9.789 9.893 9.667 9.724 257,595 -0.11(-1.09%)
Nov 18, 2021 9.882 9.854 9.803 9.832 264,085 +0.01(+0.07%)
Nov 17, 2021 9.846 9.925 9.796 9.825 275,940 -0.02(-0.22%)
Nov 16, 2021 9.954 10.02 9.610 9.846 1,020,847 -0.01(-0.07%)
Nov 15, 2021 10.12 10.20 9.782 9.854 1,043,293 -0.22(-2.21%)
Nov 12, 2021 10.18 10.18 10.00 10.08 645,265 -0.10(-0.99%)
Nov 11, 2021 10.03 10.21 10.03 10.18 244,002 +0.14(+1.43%)
Nov 10, 2021 10.10 10.03 298,403 -0.06(-0.57%)
Nov 09, 2021 10.32 10.35 10.04 10.09 660,938 -0.20(-1.95%)
Nov 08, 2021 10.27 10.31 10.26 10.29 235,837 +0.00(+0.00%)
Nov 05, 2021 10.27 10.34 10.23 10.29 243,226 +0.04(+0.42%)
Nov 04, 2021 10.28 10.31 10.18 10.25 289,589 -0.03(-0.28%)
Nov 03, 2021 10.29 10.36 10.25 10.28 334,534 -0.02(-0.21%)
Nov 02, 2021 10.26 10.34 10.20 10.30 217,433 +0.05(+0.49%)
Nov 01, 2021 10.32 10.31 10.22 10.25 233,383 -0.06(-0.56%)
Oct 29, 2021 10.30 10.35 10.26 10.31 201,744 +0.01(+0.07%)
Oct 28, 2021 10.23 10.30 10.21 10.30 121,374 +0.11(+1.13%)
Oct 27, 2021 10.22 10.25 10.15 10.18 138,122 -0.04(-0.42%)
Oct 26, 2021 10.31 10.22 10.23 165,418 -0.04(-0.42%)
Oct 25, 2021 10.31 10.31 10.23 10.27 224,504 +0.00(+0.00%)
Oct 22, 2021 10.33 10.33 10.27 10.27 144,042 -0.04(-0.35%)
Oct 21, 2021 10.27 10.32 10.23 10.31 131,316 +0.06(+0.56%)
Oct 20, 2021 10.26 10.38 10.21 10.25 170,139 +0.01(+0.14%)
Oct 19, 2021 10.16 10.26 10.15 10.23 178,215 +0.09(+0.85%)
Oct 18, 2021 10.21 10.24 10.13 10.15 195,892 -0.04(-0.42%)
Oct 15, 2021 10.25 10.27 10.18 10.19 247,015 +0.02(+0.21%)
Oct 14, 2021 10.23 10.28 10.16 10.17 242,506 -0.05(-0.49%)
Oct 13, 2021 10.13 10.23 10.10 10.22 293,260 +0.07(+0.71%)
Oct 12, 2021 10.13 10.19 10.10 10.15 200,001 +0.01(+0.14%)
Oct 11, 2021 10.20 10.23 10.11 10.13 165,824 -0.06(-0.56%)
Oct 08, 2021 10.12 10.21 10.08 10.19 430,539 +0.07(+0.71%)
Oct 07, 2021 10.23 10.28 10.12 10.12 239,086 -0.09(-0.91%)
Oct 06, 2021 10.03 10.23 9.994 10.21 248,660 +0.10(+0.99%)
Oct 05, 2021 10.05 10.15 10.03 10.11 281,752 +0.06(+0.57%)
Oct 04, 2021 10.05 10.12 9.897 10.05 633,796 +0.02(+0.21%)
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.