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

TCP Capital Corp (NQ: TCPC )

10.73 -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 18, 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 7.608 7.611 7.534 7.585 497,745 +0.00(+0.00%)
Aug 29, 2019 7.574 7.619 7.540 7.585 453,893 +0.03(+0.37%)
Aug 28, 2019 7.585 7.613 7.447 7.557 956,782 -0.06(-0.74%)
Aug 27, 2019 7.670 7.670 7.551 7.613 1,148,418 -0.02(-0.30%)
Aug 26, 2019 7.630 7.670 7.574 7.636 532,940 +0.03(+0.45%)
Aug 23, 2019 7.664 7.681 7.596 7.602 636,234 -0.05(-0.66%)
Aug 22, 2019 7.653 7.692 7.619 7.653 353,900 +0.01(+0.15%)
Aug 21, 2019 7.653 7.681 7.625 7.641 331,497 -0.02(-0.22%)
Aug 20, 2019 7.675 7.698 7.625 7.658 350,540 +0.02(+0.30%)
Aug 19, 2019 7.557 7.799 7.546 7.636 874,992 +0.12(+1.65%)
Aug 16, 2019 7.444 7.523 7.413 7.512 657,335 +0.09(+1.22%)
Aug 15, 2019 7.529 7.568 7.410 7.421 569,963 -0.07(-0.98%)
Aug 14, 2019 7.551 7.591 7.472 7.495 1,459,053 -0.05(-0.60%)
Aug 13, 2019 7.602 7.641 7.540 7.540 1,034,059 -0.06(-0.74%)
Aug 12, 2019 7.585 7.646 7.568 7.596 978,201 -0.01(-0.15%)
Aug 09, 2019 7.754 7.754 7.599 7.608 1,055,425 -0.19(-2.39%)
Aug 08, 2019 7.766 7.884 7.421 7.794 1,881,132 -0.09(-1.14%)
Aug 07, 2019 7.867 7.929 7.816 7.884 601,475 -0.01(-0.07%)
Aug 06, 2019 7.873 7.946 7.844 7.890 372,984 +0.05(+0.58%)
Aug 05, 2019 7.918 7.952 7.788 7.844 557,462 -0.11(-1.35%)
Aug 02, 2019 7.918 7.969 7.906 7.952 174,485 +0.03(+0.36%)
Aug 01, 2019 7.952 7.978 7.906 7.923 294,923 -0.01(-0.14%)
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%)
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.