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 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 9.954 10.01 9.873 9.939 427,354 +0.06(+0.60%)
Dec 30, 2021 9.902 10.01 9.880 9.880 447,573 -0.04(-0.37%)
Dec 29, 2021 9.961 10.04 9.902 9.917 308,945 -0.04(-0.44%)
Dec 28, 2021 9.998 10.11 9.954 9.961 281,982 -0.04(-0.37%)
Dec 27, 2021 9.968 10.05 9.858 9.998 265,289 +0.05(+0.52%)
Dec 23, 2021 9.902 10.03 9.900 9.946 255,030 +0.09(+0.90%)
Dec 22, 2021 9.762 9.886 9.696 9.858 247,722 +0.12(+1.25%)
Dec 21, 2021 9.718 9.910 9.637 9.737 635,936 -0.01(-0.11%)
Dec 20, 2021 9.601 9.748 9.468 9.748 529,361 +0.05(+0.53%)
Dec 17, 2021 9.836 9.873 9.623 9.696 1,174,345 -0.18(-1.79%)
Dec 16, 2021 9.990 10.13 9.726 9.873 451,585 -0.07(-0.74%)
Dec 15, 2021 9.989 9.989 9.788 9.946 424,067 -0.01(-0.14%)
Dec 14, 2021 9.932 10.00 9.872 9.961 414,632 +0.04(+0.36%)
Dec 13, 2021 10.06 10.06 9.882 9.925 225,298 -0.10(-0.96%)
Dec 10, 2021 9.975 10.06 9.953 10.02 193,964 +0.07(+0.68%)
Dec 09, 2021 9.910 9.986 9.867 9.953 266,058 -0.06(-0.65%)
Dec 08, 2021 9.781 10.06 9.781 10.02 323,230 +0.02(+0.22%)
Dec 07, 2021 9.961 10.03 9.925 9.997 250,001 +0.10(+1.02%)
Dec 06, 2021 9.853 9.960 9.795 9.896 318,177 +0.12(+1.18%)
Dec 03, 2021 9.824 9.824 9.709 9.781 216,508 +0.01(+0.07%)
Dec 02, 2021 9.572 9.838 9.572 9.774 365,131 +0.24(+2.57%)
Dec 01, 2021 9.694 9.770 9.529 9.529 255,597 -0.08(-0.82%)
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%)
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.