Skip to main content

TCP Capital Corp (NQ: TCPC )

10.76 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.23 10.27 9.134 9.377 1,400,770 -1.05(-10.04%)
Feb 27, 2023 10.50 10.60 10.42 10.42 281,680 -0.04(-0.39%)
Feb 24, 2023 10.48 10.53 10.38 10.46 163,181 -0.02(-0.16%)
Feb 23, 2023 10.25 10.49 10.25 10.48 299,177 +0.20(+1.97%)
Feb 22, 2023 10.25 10.33 10.25 10.28 117,682 +0.02(+0.16%)
Feb 21, 2023 10.40 10.40 10.26 10.26 245,908 -0.14(-1.36%)
Feb 17, 2023 10.21 10.41 10.21 10.40 382,588 +0.16(+1.54%)
Feb 16, 2023 10.22 10.32 10.22 10.25 227,691 -0.06(-0.55%)
Feb 15, 2023 10.26 10.33 10.17 10.30 236,006 +0.00(+0.00%)
Feb 14, 2023 10.38 10.40 10.26 10.30 231,221 -0.06(-0.55%)
Feb 13, 2023 10.32 10.42 10.30 10.36 191,826 +0.06(+0.55%)
Feb 10, 2023 10.30 10.37 10.20 10.30 287,555 -0.01(-0.08%)
Feb 09, 2023 10.42 10.52 10.31 10.31 284,765 -0.11(-1.09%)
Feb 08, 2023 10.52 10.56 10.42 10.42 317,664 -0.14(-1.31%)
Feb 07, 2023 10.59 10.69 10.50 10.56 306,216 -0.05(-0.46%)
Feb 06, 2023 10.68 10.71 10.59 10.61 138,448 -0.13(-1.21%)
Feb 03, 2023 10.79 10.80 10.65 10.74 257,979 -0.07(-0.68%)
Feb 02, 2023 10.82 10.89 10.72 10.81 259,658 +0.03(+0.30%)
Feb 01, 2023 10.73 10.83 10.68 10.78 160,722 +0.05(+0.45%)
Jan 31, 2023 10.77 10.77 10.66 10.73 199,409 +0.02(+0.23%)
Jan 30, 2023 10.80 10.93 10.69 10.71 183,728 -0.08(-0.75%)
Jan 27, 2023 10.75 10.93 10.75 10.79 363,885 +0.03(+0.30%)
Jan 26, 2023 10.70 10.78 10.70 10.76 118,810 +0.08(+0.76%)
Jan 25, 2023 10.75 10.75 10.66 10.68 84,133 -0.09(-0.83%)
Jan 24, 2023 10.83 10.85 10.72 10.76 144,158 -0.04(-0.37%)
Jan 23, 2023 10.80 10.91 10.73 10.80 110,654 +0.07(+0.68%)
Jan 20, 2023 10.67 10.76 10.63 10.73 157,705 +0.12(+1.15%)
Jan 19, 2023 10.74 10.74 10.58 10.61 193,890 -0.11(-0.98%)
Jan 18, 2023 10.87 10.91 10.69 10.72 122,997 -0.13(-1.20%)
Jan 17, 2023 10.82 10.93 10.81 10.85 172,789 +0.09(+0.83%)
Jan 13, 2023 10.75 10.80 10.68 10.76 119,799 +0.00(+0.00%)
Jan 12, 2023 10.71 10.80 10.67 10.76 210,335 +0.07(+0.68%)
Jan 11, 2023 10.67 10.73 10.59 10.68 244,892 +0.08(+0.76%)
Jan 10, 2023 10.59 10.67 10.56 10.60 121,754 +0.04(+0.38%)
Jan 09, 2023 10.57 10.72 10.55 10.56 153,465 +0.06(+0.54%)
Jan 06, 2023 10.65 10.68 10.50 10.50 245,880 -0.08(-0.77%)
Jan 05, 2023 10.69 10.76 10.55 10.59 176,171 -0.11(-1.06%)
Jan 04, 2023 10.62 10.77 10.62 10.70 199,509 +0.13(+1.23%)
Jan 03, 2023 10.65 10.76 10.55 10.57 614,975 +0.07(+0.70%)
Dec 30, 2022 10.79 10.97 10.48 10.50 477,743 -0.14(-1.30%)
Dec 29, 2022 10.48 10.65 10.46 10.63 362,984 +0.17(+1.63%)
Dec 28, 2022 10.47 10.57 10.43 10.46 313,531 +0.02(+0.16%)
Dec 27, 2022 10.45 10.53 10.38 10.45 359,238 -0.06(-0.54%)
Dec 23, 2022 10.26 10.54 10.25 10.50 359,499 +0.21(+2.04%)
Dec 22, 2022 10.27 10.33 10.10 10.29 327,224 +0.02(+0.24%)
Dec 21, 2022 10.22 10.37 10.17 10.27 411,097 +0.18(+1.76%)
Dec 20, 2022 10.06 10.15 9.988 10.09 367,168 -0.01(-0.08%)
Dec 19, 2022 10.18 10.29 10.04 10.10 288,267 +0.00(+0.00%)
Dec 16, 2022 10.32 10.32 9.891 10.10 1,538,648 -0.24(-2.34%)
Dec 15, 2022 10.13 10.36 10.11 10.34 342,186 +0.11(+1.11%)
Dec 14, 2022 10.25 10.31 10.17 10.23 504,884 -0.04(-0.38%)
Dec 13, 2022 10.25 10.31 10.16 10.27 297,822 +0.20(+2.04%)
Dec 12, 2022 10.01 10.09 9.930 10.06 309,753 +0.03(+0.31%)
Dec 09, 2022 9.978 10.09 9.970 10.03 237,647 +0.06(+0.55%)
Dec 08, 2022 9.986 10.03 9.930 9.978 192,291 -0.02(-0.24%)
Dec 07, 2022 9.993 10.08 9.938 10.00 238,360 +0.05(+0.48%)
Dec 06, 2022 10.09 10.11 9.875 9.954 195,153 -0.13(-1.25%)
Dec 05, 2022 10.25 10.25 10.06 10.08 196,098 -0.17(-1.62%)
Dec 02, 2022 10.43 10.43 10.24 10.25 236,330 -0.17(-1.66%)
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.