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

TCP Capital Corp (NQ: TCPC )

10.74 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Jul 31, 2019 7.957 7.974 7.873 7.935 368,260 -0.05(-0.57%)
Jul 30, 2019 7.912 8.002 7.906 7.980 364,919 +0.07(+0.86%)
Jul 29, 2019 7.940 7.952 7.906 7.912 374,699 -0.03(-0.43%)
Jul 26, 2019 7.952 8.002 7.938 7.946 237,080 +0.01(+0.07%)
Jul 25, 2019 7.946 8.025 7.935 7.940 268,511 +0.02(+0.28%)
Jul 24, 2019 7.929 7.952 7.906 7.918 401,086 -0.02(-0.28%)
Jul 23, 2019 7.895 7.940 7.890 7.940 411,124 +0.03(+0.43%)
Jul 22, 2019 7.923 7.996 7.884 7.906 383,412 -0.02(-0.28%)
Jul 19, 2019 7.980 8.008 7.923 7.929 428,234 -0.03(-0.35%)
Jul 18, 2019 7.980 8.008 7.918 7.957 722,432 -0.02(-0.21%)
Jul 17, 2019 8.042 8.064 7.946 7.974 1,325,282 -0.06(-0.77%)
Jul 16, 2019 8.064 8.104 8.005 8.036 430,976 -0.04(-0.49%)
Jul 15, 2019 8.059 8.098 8.047 8.076 206,517 +0.02(+0.28%)
Jul 12, 2019 8.025 8.112 8.025 8.053 263,856 +0.03(+0.42%)
Jul 11, 2019 7.997 8.041 7.980 8.019 389,542 +0.01(+0.14%)
Jul 10, 2019 7.991 8.042 7.969 8.008 425,553 +0.01(+0.14%)
Jul 09, 2019 8.025 8.036 7.974 7.997 375,828 -0.07(-0.84%)
Jul 08, 2019 8.059 8.070 8.008 8.064 350,701 +0.04(+0.49%)
Jul 05, 2019 8.059 8.093 7.974 8.025 381,776 -0.03(-0.42%)
Jul 03, 2019 8.047 8.087 8.042 8.059 144,695 +0.04(+0.49%)
Jul 02, 2019 8.064 8.098 8.002 8.019 339,535 -0.02(-0.28%)
Jul 01, 2019 8.087 8.126 8.025 8.042 284,095 +0.01(+0.07%)
Jun 28, 2019 7.952 8.042 7.929 8.036 550,587 +0.08(+0.99%)
Jun 27, 2019 7.923 7.969 7.856 7.957 1,188,985 +0.03(+0.43%)
Jun 26, 2019 7.952 8.002 7.906 7.923 576,680 -0.03(-0.35%)
Jun 25, 2019 8.014 8.042 7.918 7.952 564,998 -0.14(-1.74%)
Jun 24, 2019 8.143 8.205 8.064 8.093 325,990 -0.02(-0.28%)
Jun 21, 2019 8.104 8.167 8.081 8.115 300,739 +0.02(+0.21%)
Jun 20, 2019 8.256 8.256 8.008 8.098 530,950 -0.11(-1.31%)
Jun 19, 2019 8.110 8.239 8.110 8.205 395,057 +0.11(+1.32%)
Jun 18, 2019 8.093 8.160 8.076 8.098 313,645 +0.01(+0.14%)
Jun 17, 2019 8.166 8.167 8.053 8.087 428,339 -0.05(-0.62%)
Jun 14, 2019 8.172 8.177 8.132 8.138 167,924 +0.01(+0.07%)
Jun 13, 2019 8.093 8.222 8.093 8.132 580,042 +0.05(+0.63%)
Jun 12, 2019 8.076 8.092 8.015 8.081 456,892 +0.02(+0.20%)
Jun 11, 2019 8.131 8.136 8.048 8.065 391,761 -0.06(-0.74%)
Jun 10, 2019 8.070 8.125 8.037 8.125 544,509 +0.06(+0.68%)
Jun 07, 2019 8.015 8.076 8.004 8.070 339,196 +0.06(+0.69%)
Jun 06, 2019 8.015 8.070 7.993 8.015 307,836 +0.02(+0.21%)
Jun 05, 2019 7.933 8.010 7.916 7.999 356,589 +0.07(+0.83%)
Jun 04, 2019 7.955 7.971 7.878 7.933 315,318 +0.02(+0.28%)
Jun 03, 2019 7.850 7.944 7.839 7.911 259,870 +0.06(+0.77%)
May 31, 2019 7.911 7.911 7.834 7.850 437,538 -0.08(-0.97%)
May 30, 2019 7.999 8.070 7.900 7.927 244,992 -0.05(-0.62%)
May 29, 2019 8.048 8.048 7.955 7.977 302,794 -0.07(-0.89%)
May 28, 2019 7.993 8.076 7.988 8.048 256,090 +0.06(+0.76%)
May 24, 2019 8.054 8.076 7.982 7.988 211,952 -0.05(-0.62%)
May 23, 2019 8.048 8.098 8.010 8.037 201,000 -0.02(-0.20%)
May 22, 2019 8.037 8.109 8.032 8.054 328,951 +0.00(+0.00%)
May 21, 2019 8.004 8.059 7.977 8.054 299,282 +0.06(+0.69%)
May 20, 2019 8.004 8.032 7.988 7.999 223,468 +0.00(+0.00%)
May 17, 2019 7.977 8.015 7.964 7.999 211,589 +0.01(+0.07%)
May 16, 2019 7.938 8.004 7.927 7.993 249,805 +0.07(+0.90%)
May 15, 2019 7.938 7.949 7.889 7.922 170,027 -0.02(-0.28%)
May 14, 2019 7.938 7.999 7.922 7.944 247,235 +0.01(+0.14%)
May 13, 2019 7.988 7.999 7.905 7.933 250,645 -0.10(-1.30%)
May 10, 2019 8.026 8.065 8.021 8.037 203,227 -0.02(-0.27%)
May 09, 2019 8.010 8.059 7.980 8.059 302,728 +0.01(+0.14%)
May 08, 2019 8.081 8.142 8.010 8.048 371,057 -0.02(-0.27%)
May 07, 2019 8.054 8.125 8.037 8.070 414,687 -0.02(-0.27%)
May 06, 2019 8.010 8.114 7.977 8.092 301,172 +0.05(+0.62%)
May 03, 2019 8.010 8.059 7.988 8.043 298,296 +0.04(+0.48%)
May 02, 2019 7.966 8.015 7.955 8.004 215,257 +0.04(+0.55%)
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.