Skip to main content

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.590 8.690 8.573 8.598 357,831 +0.10(+1.18%)
Mar 30, 2023 8.506 8.589 8.464 8.498 337,477 -0.01(-0.10%)
Mar 29, 2023 8.406 8.556 8.356 8.506 309,031 +0.13(+1.60%)
Mar 28, 2023 8.348 8.414 8.306 8.373 212,073 +0.03(+0.40%)
Mar 27, 2023 8.356 8.431 8.339 8.339 302,715 +0.04(+0.50%)
Mar 24, 2023 8.030 8.314 8.014 8.297 264,231 +0.18(+2.16%)
Mar 23, 2023 8.139 8.252 8.122 8.122 371,705 -0.02(-0.21%)
Mar 22, 2023 8.222 8.339 8.139 8.139 419,221 -0.12(-1.42%)
Mar 21, 2023 8.256 8.379 8.256 8.256 377,609 +0.12(+1.44%)
Mar 20, 2023 8.256 8.381 8.064 8.139 665,848 -0.10(-1.22%)
Mar 17, 2023 8.281 8.289 8.089 8.239 920,730 -0.18(-2.18%)
Mar 16, 2023 8.264 8.506 8.172 8.423 409,335 +0.07(+0.80%)
Mar 15, 2023 8.453 8.453 8.251 8.356 542,726 -0.15(-1.71%)
Mar 14, 2023 8.736 8.817 8.445 8.501 454,125 +0.01(+0.10%)
Mar 13, 2023 8.558 8.752 8.291 8.493 563,521 -0.14(-1.59%)
Mar 10, 2023 9.092 9.197 8.582 8.631 738,028 -0.43(-4.73%)
Mar 09, 2023 9.432 9.432 9.057 9.060 571,196 -0.40(-4.27%)
Mar 08, 2023 9.496 9.496 9.351 9.464 369,243 +0.03(+0.34%)
Mar 07, 2023 9.610 9.610 9.359 9.432 325,293 -0.15(-1.60%)
Mar 06, 2023 9.561 9.610 9.496 9.585 554,979 +0.03(+0.34%)
Mar 03, 2023 9.505 9.625 9.488 9.553 318,598 +0.07(+0.77%)
Mar 02, 2023 9.302 9.503 9.278 9.480 407,946 +0.18(+1.91%)
Mar 01, 2023 9.375 9.460 9.270 9.302 422,659 -0.05(-0.52%)
Feb 28, 2023 10.20 10.24 9.108 9.351 1,404,740 -1.04(-10.04%)
Feb 27, 2023 10.47 10.57 10.39 10.39 282,479 -0.04(-0.39%)
Feb 24, 2023 10.45 10.50 10.35 10.43 163,644 -0.02(-0.16%)
Feb 23, 2023 10.22 10.46 10.22 10.45 300,025 +0.20(+1.97%)
Feb 22, 2023 10.22 10.30 10.22 10.25 118,016 +0.02(+0.16%)
Feb 21, 2023 10.37 10.37 10.23 10.23 246,605 -0.14(-1.36%)
Feb 17, 2023 10.18 10.38 10.18 10.37 383,672 +0.16(+1.54%)
Feb 16, 2023 10.19 10.29 10.19 10.22 228,337 -0.06(-0.55%)
Feb 15, 2023 10.23 10.31 10.14 10.27 236,675 +0.00(+0.00%)
Feb 14, 2023 10.35 10.37 10.23 10.27 231,876 -0.06(-0.55%)
Feb 13, 2023 10.29 10.39 10.27 10.33 192,369 +0.06(+0.55%)
Feb 10, 2023 10.27 10.34 10.18 10.27 288,371 -0.01(-0.08%)
Feb 09, 2023 10.39 10.49 10.28 10.28 285,572 -0.11(-1.09%)
Feb 08, 2023 10.49 10.53 10.39 10.39 318,565 -0.14(-1.31%)
Feb 07, 2023 10.56 10.66 10.48 10.53 307,084 -0.05(-0.46%)
Feb 06, 2023 10.65 10.68 10.56 10.58 138,841 -0.13(-1.21%)
Feb 03, 2023 10.76 10.77 10.62 10.71 258,710 -0.07(-0.68%)
Feb 02, 2023 10.79 10.86 10.69 10.78 260,394 +0.03(+0.30%)
Feb 01, 2023 10.70 10.80 10.65 10.75 161,177 +0.05(+0.45%)
Jan 31, 2023 10.74 10.74 10.63 10.70 199,975 +0.02(+0.23%)
Jan 30, 2023 10.77 10.90 10.66 10.68 184,248 -0.08(-0.75%)
Jan 27, 2023 10.72 10.90 10.72 10.76 364,917 +0.03(+0.30%)
Jan 26, 2023 10.67 10.75 10.67 10.73 119,147 +0.08(+0.76%)
Jan 25, 2023 10.72 10.72 10.63 10.65 84,371 -0.09(-0.83%)
Jan 24, 2023 10.80 10.81 10.69 10.73 144,567 -0.04(-0.38%)
Jan 23, 2023 10.77 10.88 10.70 10.77 110,968 +0.07(+0.68%)
Jan 20, 2023 10.64 10.73 10.60 10.70 158,152 +0.12(+1.15%)
Jan 19, 2023 10.71 10.71 10.55 10.58 194,440 -0.11(-0.98%)
Jan 18, 2023 10.84 10.88 10.66 10.69 123,346 -0.13(-1.20%)
Jan 17, 2023 10.79 10.90 10.78 10.81 173,279 +0.09(+0.83%)
Jan 13, 2023 10.72 10.77 10.65 10.73 120,139 +0.00(+0.00%)
Jan 12, 2023 10.68 10.77 10.64 10.73 210,932 +0.07(+0.68%)
Jan 11, 2023 10.64 10.70 10.56 10.65 245,586 +0.08(+0.76%)
Jan 10, 2023 10.56 10.64 10.53 10.57 122,099 +0.04(+0.38%)
Jan 09, 2023 10.54 10.69 10.52 10.53 153,900 +0.06(+0.54%)
Jan 06, 2023 10.62 10.65 10.48 10.48 246,577 -0.08(-0.77%)
Jan 05, 2023 10.66 10.73 10.52 10.56 176,670 -0.11(-1.06%)
Jan 04, 2023 10.59 10.74 10.59 10.67 200,075 +0.13(+1.23%)
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.