Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.67 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
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.