Skip to main content

TCP Capital Corp (NQ: TCPC )

10.75 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.614 7.654 7.521 7.614 639,860 +0.02(+0.29%)
Feb 27, 2017 7.641 7.641 7.570 7.592 286,490 -0.04(-0.47%)
Feb 24, 2017 7.641 7.641 7.486 7.628 450,950 -0.01(-0.17%)
Feb 23, 2017 7.601 7.650 7.579 7.641 332,837 +0.08(+1.12%)
Feb 22, 2017 7.530 7.574 7.512 7.557 477,872 +0.01(+0.18%)
Feb 21, 2017 7.650 7.676 7.521 7.543 579,235 -0.11(-1.39%)
Feb 17, 2017 7.650 7.650 7.650 0 +0.01(+0.12%)
Feb 16, 2017 7.619 7.654 7.552 7.641 482,991 +0.04(+0.47%)
Feb 15, 2017 7.539 7.614 7.534 7.605 371,369 +0.10(+1.30%)
Feb 14, 2017 7.534 7.563 7.495 7.508 355,765 +0.01(+0.18%)
Feb 13, 2017 7.455 7.534 7.455 7.495 307,648 +0.00(+0.00%)
Feb 10, 2017 7.432 7.559 7.432 7.495 335,077 +0.05(+0.66%)
Feb 09, 2017 7.366 7.468 7.326 7.446 247,682 +0.12(+1.64%)
Feb 08, 2017 7.348 7.410 7.259 7.326 368,435 -0.11(-1.49%)
Feb 07, 2017 7.446 7.459 7.357 7.437 255,158 -0.03(-0.36%)
Feb 06, 2017 7.392 7.477 7.357 7.463 281,379 +0.06(+0.84%)
Feb 03, 2017 7.348 7.441 7.335 7.401 210,982 +0.07(+0.91%)
Feb 02, 2017 7.330 7.415 7.290 7.335 242,386 -0.03(-0.36%)
Feb 01, 2017 7.299 7.457 7.259 7.361 430,347 +0.10(+1.41%)
Jan 31, 2017 7.330 7.366 7.219 7.259 411,180 -0.09(-1.27%)
Jan 30, 2017 7.384 7.455 7.344 7.353 295,521 -0.04(-0.54%)
Jan 27, 2017 7.499 7.499 7.379 7.392 405,539 -0.08(-1.13%)
Jan 26, 2017 7.526 7.526 7.450 7.477 238,904 -0.05(-0.65%)
Jan 25, 2017 7.543 7.543 7.499 7.526 187,994 +0.01(+0.12%)
Jan 24, 2017 7.521 7.534 7.495 7.517 319,488 +0.01(+0.12%)
Jan 23, 2017 7.530 7.543 7.495 7.508 263,366 -0.01(-0.12%)
Jan 20, 2017 7.534 7.543 7.516 7.517 199,934 +0.00(+0.00%)
Jan 19, 2017 7.543 7.543 7.495 7.517 203,766 -0.02(-0.24%)
Jan 18, 2017 7.526 7.543 7.490 7.534 190,338 -0.00(-0.06%)
Jan 17, 2017 7.463 7.543 7.441 7.539 311,799 +0.07(+0.95%)
Jan 13, 2017 7.468 7.468 7.468 0 +0.01(+0.18%)
Jan 12, 2017 7.517 7.517 7.435 7.455 275,725 -0.06(-0.77%)
Jan 11, 2017 7.543 7.543 7.477 7.512 364,460 -0.02(-0.24%)
Jan 10, 2017 7.539 7.543 7.503 7.530 223,271 +0.02(+0.30%)
Jan 09, 2017 7.574 7.574 7.503 7.508 290,292 -0.06(-0.76%)
Jan 06, 2017 7.566 7.605 7.526 7.566 363,392 +0.01(+0.12%)
Jan 05, 2017 7.588 7.588 7.495 7.557 445,289 -0.06(-0.82%)
Jan 04, 2017 7.517 7.619 7.491 7.619 1,186,605 +0.14(+1.84%)
Jan 03, 2017 7.463 7.517 7.437 7.481 389,865 -0.02(-0.24%)
Dec 30, 2016 7.499 7.499 7.499 0 +0.01(+0.12%)
Dec 29, 2016 7.441 7.490 7.435 7.490 276,407 +0.07(+0.96%)
Dec 28, 2016 7.495 7.503 7.397 7.419 304,217 -0.07(-0.89%)
Dec 27, 2016 7.468 7.503 7.401 7.486 620,335 +0.05(+0.66%)
Dec 23, 2016 7.437 7.437 7.437 0 -0.07(-0.95%)
Dec 22, 2016 7.548 7.548 7.455 7.508 344,283 -0.05(-0.70%)
Dec 21, 2016 7.579 7.594 7.521 7.561 328,264 +0.00(+0.00%)
Dec 20, 2016 7.552 7.610 7.526 7.561 421,132 +0.02(+0.29%)
Dec 19, 2016 7.432 7.543 7.407 7.539 481,420 +0.13(+1.74%)
Dec 16, 2016 7.424 7.455 7.357 7.410 395,078 +0.00(+0.06%)
Dec 15, 2016 7.446 7.486 7.397 7.406 569,499 -0.03(-0.42%)
Dec 14, 2016 7.432 7.543 7.408 7.437 629,216 +0.04(+0.48%)
Dec 13, 2016 7.427 7.493 7.401 7.401 844,074 +0.01(+0.12%)
Dec 12, 2016 7.427 7.466 7.375 7.393 653,201 -0.02(-0.29%)
Dec 09, 2016 7.436 7.436 7.343 7.414 371,007 -0.02(-0.23%)
Dec 08, 2016 7.423 7.440 7.345 7.432 360,347 +0.04(+0.53%)
Dec 07, 2016 7.375 7.434 7.362 7.393 339,744 +0.03(+0.41%)
Dec 06, 2016 7.375 7.384 7.332 7.362 304,712 -0.01(-0.18%)
Dec 05, 2016 7.384 7.384 7.282 7.375 380,246 +0.00(+0.00%)
Dec 02, 2016 7.336 7.384 7.258 7.375 419,767 +0.04(+0.53%)
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.