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

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
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 (%)
May 29, 2020 6.077 6.341 5.867 6.280 761,780 +0.15(+2.51%)
May 28, 2020 6.304 6.372 6.083 6.126 456,431 -0.14(-2.26%)
May 27, 2020 6.267 6.311 6.077 6.267 507,503 +0.17(+2.72%)
May 26, 2020 6.267 6.452 6.064 6.101 825,166 -0.04(-0.60%)
May 22, 2020 6.083 6.212 5.990 6.138 552,900 +0.10(+1.63%)
May 21, 2020 5.744 6.058 5.744 6.040 447,933 +0.33(+5.71%)
May 20, 2020 5.566 5.793 5.498 5.713 684,150 +0.15(+2.77%)
May 19, 2020 5.418 5.664 5.338 5.559 503,764 +0.20(+3.67%)
May 18, 2020 5.381 5.436 5.325 5.362 363,734 +0.22(+4.19%)
May 15, 2020 5.110 5.258 4.993 5.147 411,101 -0.04(-0.71%)
May 14, 2020 4.944 5.264 4.728 5.184 542,995 +0.21(+4.21%)
May 13, 2020 5.215 5.215 4.808 4.975 816,474 -0.17(-3.35%)
May 12, 2020 5.541 5.603 5.079 5.147 972,017 +0.04(+0.84%)
May 11, 2020 5.079 5.159 4.950 5.104 390,294 -0.02(-0.36%)
May 08, 2020 5.128 5.245 5.036 5.122 389,174 +0.06(+1.22%)
May 07, 2020 5.018 5.209 4.925 5.061 521,813 +0.09(+1.73%)
May 06, 2020 4.876 5.061 4.753 4.975 430,680 +0.16(+3.32%)
May 05, 2020 4.987 5.178 4.759 4.814 698,980 -0.09(-1.76%)
May 04, 2020 4.870 5.005 4.722 4.901 588,336 -0.13(-2.57%)
May 01, 2020 5.233 5.307 4.938 5.030 499,624 -0.31(-5.77%)
Apr 30, 2020 5.276 5.362 5.136 5.338 859,578 +0.04(+0.81%)
Apr 29, 2020 5.079 5.405 5.079 5.295 789,750 +0.36(+7.37%)
Apr 28, 2020 5.325 5.461 4.913 4.931 785,223 -0.25(-4.76%)
Apr 27, 2020 4.734 5.289 4.500 5.178 1,290,091 +0.44(+9.36%)
Apr 24, 2020 4.494 4.744 4.451 4.734 835,360 +0.29(+6.51%)
Apr 23, 2020 4.433 4.519 4.291 4.445 551,194 +0.06(+1.26%)
Apr 22, 2020 4.667 4.704 4.334 4.390 536,170 -0.20(-4.30%)
Apr 21, 2020 4.396 4.679 4.384 4.587 716,514 -0.02(-0.40%)
Apr 20, 2020 4.716 4.771 4.396 4.605 895,904 -0.08(-1.64%)
Apr 17, 2020 5.048 5.295 4.667 4.682 1,068,442 -0.15(-3.12%)
Apr 16, 2020 4.802 4.987 4.654 4.833 1,076,435 +0.03(+0.64%)
Apr 15, 2020 4.919 4.919 4.605 4.802 1,505,271 -0.13(-2.62%)
Apr 14, 2020 4.771 4.974 4.740 4.931 1,169,221 +0.28(+6.09%)
Apr 13, 2020 4.500 4.698 4.168 4.648 1,688,738 +0.23(+5.30%)
Apr 09, 2020 4.390 4.987 4.174 4.414 1,947,982 +0.29(+7.01%)
Apr 08, 2020 3.916 4.352 3.916 4.125 1,035,627 +0.35(+9.30%)
Apr 07, 2020 3.595 3.991 3.571 3.774 857,537 +0.42(+12.68%)
Apr 06, 2020 3.368 3.632 3.294 3.349 818,755 +0.14(+4.21%)
Apr 03, 2020 3.466 3.577 3.004 3.214 1,092,319 -0.11(-3.33%)
Apr 02, 2020 3.423 3.478 3.263 3.325 489,513 -0.11(-3.23%)
Apr 01, 2020 3.694 3.780 3.423 3.435 902,279 -0.41(-10.72%)
Mar 31, 2020 4.168 4.371 3.829 3.848 1,169,985 -0.17(-4.29%)
Mar 30, 2020 4.728 4.845 3.946 4.020 1,603,951 -0.70(-14.86%)
Mar 27, 2020 4.285 4.944 4.162 4.722 1,728,544 +0.29(+6.53%)
Mar 26, 2020 4.002 5.085 4.002 4.433 1,730,642 +0.49(+12.50%)
Mar 25, 2020 3.731 4.642 3.595 3.940 2,052,700 +0.29(+7.93%)
Mar 24, 2020 3.152 3.946 3.152 3.651 1,594,030 +0.46(+14.48%)
Mar 23, 2020 3.694 3.700 3.078 3.189 1,586,550 -0.51(-13.81%)
Mar 20, 2020 4.248 4.593 3.663 3.700 1,865,957 -0.45(-10.83%)
Mar 19, 2020 2.709 4.377 2.475 4.150 2,799,996 +1.44(+53.18%)
Mar 18, 2020 3.996 4.045 2.709 2.709 2,899,538 -1.61(-37.32%)
Mar 17, 2020 4.654 4.818 4.223 4.322 1,838,321 -0.30(-6.52%)
Mar 16, 2020 3.115 5.184 3.115 4.624 2,409,839 -1.43(-23.60%)
Mar 13, 2020 6.307 6.349 5.886 6.052 1,250,690 -0.02(-0.39%)
Mar 12, 2020 6.426 6.491 5.945 6.076 1,306,180 -0.76(-11.12%)
Mar 11, 2020 7.056 7.157 6.797 6.836 1,334,371 -0.34(-4.80%)
Mar 10, 2020 7.507 7.555 7.020 7.180 1,314,287 -0.14(-1.95%)
Mar 09, 2020 7.507 7.572 7.281 7.323 1,465,648 -0.67(-8.33%)
Mar 06, 2020 8.018 8.059 7.840 7.988 747,753 -0.15(-1.90%)
Mar 05, 2020 8.077 8.214 8.018 8.143 819,808 -0.05(-0.65%)
Mar 04, 2020 8.160 8.232 8.119 8.196 640,062 +0.14(+1.69%)
Mar 03, 2020 8.059 8.297 8.012 8.059 1,080,868 +0.02(+0.30%)
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.