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

TCP Capital Corp (NQ: TCPC )

8.330 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2019 7.822 7.825 7.747 7.799 484,101 +0.00(+0.00%)
Aug 29, 2019 7.787 7.834 7.752 7.799 441,451 +0.03(+0.37%)
Aug 28, 2019 7.799 7.828 7.657 7.770 930,556 -0.06(-0.74%)
Aug 27, 2019 7.886 7.886 7.764 7.828 1,116,940 -0.02(-0.30%)
Aug 26, 2019 7.845 7.886 7.787 7.851 518,332 +0.03(+0.45%)
Aug 23, 2019 7.880 7.897 7.810 7.816 618,794 -0.05(-0.66%)
Aug 22, 2019 7.868 7.909 7.834 7.868 344,200 +0.01(+0.15%)
Aug 21, 2019 7.868 7.897 7.839 7.857 322,411 -0.02(-0.22%)
Aug 20, 2019 7.892 7.915 7.839 7.874 340,932 +0.02(+0.30%)
Aug 19, 2019 7.770 8.019 7.758 7.851 851,008 +0.13(+1.65%)
Aug 16, 2019 7.654 7.735 7.622 7.723 639,317 +0.09(+1.22%)
Aug 15, 2019 7.741 7.781 7.619 7.631 554,340 -0.08(-0.98%)
Aug 14, 2019 7.764 7.805 7.683 7.706 1,419,059 -0.05(-0.60%)
Aug 13, 2019 7.816 7.857 7.752 7.752 1,005,715 -0.06(-0.74%)
Aug 12, 2019 7.799 7.861 7.781 7.810 951,388 -0.01(-0.15%)
Aug 09, 2019 7.973 7.973 7.813 7.822 1,026,495 -0.19(-2.39%)
Aug 08, 2019 7.984 8.106 7.631 8.013 1,829,570 -0.09(-1.14%)
Aug 07, 2019 8.089 8.152 8.037 8.106 584,988 -0.01(-0.07%)
Aug 06, 2019 8.095 8.170 8.066 8.112 362,760 +0.05(+0.58%)
Aug 05, 2019 8.141 8.176 8.008 8.066 542,181 -0.11(-1.35%)
Aug 02, 2019 8.141 8.193 8.129 8.176 169,702 +0.03(+0.36%)
Aug 01, 2019 8.176 8.203 8.129 8.147 286,839 -0.01(-0.14%)
Jul 31, 2019 8.181 8.199 8.095 8.158 358,166 -0.05(-0.57%)
Jul 30, 2019 8.135 8.228 8.129 8.205 354,917 +0.07(+0.86%)
Jul 29, 2019 8.164 8.176 8.129 8.135 364,428 -0.03(-0.43%)
Jul 26, 2019 8.176 8.228 8.162 8.170 230,582 +0.01(+0.07%)
Jul 25, 2019 8.170 8.251 8.158 8.164 261,151 +0.02(+0.28%)
Jul 24, 2019 8.152 8.176 8.129 8.141 390,092 -0.02(-0.28%)
Jul 23, 2019 8.118 8.164 8.112 8.164 399,855 +0.03(+0.43%)
Jul 22, 2019 8.147 8.222 8.106 8.129 372,903 -0.02(-0.28%)
Jul 19, 2019 8.205 8.234 8.147 8.152 416,496 -0.03(-0.35%)
Jul 18, 2019 8.205 8.234 8.141 8.181 702,630 -0.02(-0.21%)
Jul 17, 2019 8.268 8.292 8.170 8.199 1,288,956 -0.06(-0.77%)
Jul 16, 2019 8.292 8.332 8.231 8.263 419,162 -0.04(-0.49%)
Jul 15, 2019 8.286 8.326 8.274 8.303 200,856 +0.02(+0.28%)
Jul 12, 2019 8.251 8.341 8.251 8.280 256,623 +0.03(+0.42%)
Jul 11, 2019 8.222 8.267 8.205 8.245 378,865 +0.01(+0.14%)
Jul 10, 2019 8.216 8.268 8.193 8.234 413,888 +0.01(+0.14%)
Jul 09, 2019 8.251 8.263 8.199 8.222 365,527 -0.07(-0.84%)
Jul 08, 2019 8.286 8.297 8.234 8.292 341,089 +0.04(+0.49%)
Jul 05, 2019 8.286 8.321 8.199 8.251 371,311 -0.03(-0.42%)
Jul 03, 2019 8.274 8.315 8.268 8.286 140,729 +0.04(+0.49%)
Jul 02, 2019 8.292 8.326 8.228 8.245 330,229 -0.02(-0.28%)
Jul 01, 2019 8.315 8.355 8.251 8.268 276,308 +0.01(+0.07%)
Jun 28, 2019 8.176 8.268 8.152 8.263 535,495 +0.08(+0.99%)
Jun 27, 2019 8.147 8.193 8.077 8.181 1,156,394 +0.03(+0.43%)
Jun 26, 2019 8.176 8.228 8.129 8.147 560,873 -0.03(-0.35%)
Jun 25, 2019 8.239 8.268 8.141 8.176 549,511 -0.14(-1.74%)
Jun 24, 2019 8.373 8.437 8.292 8.321 317,054 -0.02(-0.28%)
Jun 21, 2019 8.332 8.398 8.309 8.344 292,496 +0.02(+0.21%)
Jun 20, 2019 8.489 8.489 8.234 8.326 516,397 -0.11(-1.31%)
Jun 19, 2019 8.338 8.471 8.338 8.437 384,228 +0.11(+1.32%)
Jun 18, 2019 8.321 8.390 8.303 8.326 305,047 +0.01(+0.14%)
Jun 17, 2019 8.396 8.397 8.280 8.315 416,598 -0.05(-0.62%)
Jun 14, 2019 8.402 8.408 8.361 8.367 163,321 +0.01(+0.07%)
Jun 13, 2019 8.321 8.454 8.321 8.361 564,143 +0.05(+0.63%)
Jun 12, 2019 8.303 8.320 8.241 8.309 444,368 +0.02(+0.20%)
Jun 11, 2019 8.360 8.366 8.275 8.292 381,023 -0.06(-0.74%)
Jun 10, 2019 8.298 8.354 8.264 8.354 529,583 +0.06(+0.68%)
Jun 07, 2019 8.241 8.303 8.230 8.298 329,899 +0.06(+0.69%)
Jun 06, 2019 8.241 8.297 8.219 8.241 299,398 +0.02(+0.21%)
Jun 05, 2019 8.156 8.236 8.139 8.224 346,815 +0.07(+0.83%)
Jun 04, 2019 8.179 8.196 8.100 8.156 306,675 +0.02(+0.28%)
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.