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

TCP Capital Corp (NQ: TCPC )

10.61 -0.05 (-0.52%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 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 31, 2021 10.10 10.14 10.02 10.07 206,905 -0.01(-0.07%)
Aug 30, 2021 10.14 10.16 10.05 10.07 218,630 -0.06(-0.63%)
Aug 27, 2021 10.01 10.17 10.01 10.14 190,006 +0.14(+1.41%)
Aug 26, 2021 10.07 10.14 9.968 9.996 279,735 -0.07(-0.70%)
Aug 25, 2021 9.890 10.07 9.890 10.07 347,390 +0.16(+1.64%)
Aug 24, 2021 9.968 10.03 9.897 9.904 300,934 -0.01(-0.14%)
Aug 23, 2021 10.00 10.04 9.904 9.918 344,313 -0.05(-0.49%)
Aug 20, 2021 9.714 9.996 9.714 9.968 168,934 +0.28(+2.91%)
Aug 19, 2021 9.911 9.943 9.686 9.686 401,384 -0.26(-2.62%)
Aug 18, 2021 10.02 10.05 9.932 9.946 247,997 -0.10(-0.98%)
Aug 17, 2021 10.12 10.12 9.968 10.05 222,840 -0.08(-0.83%)
Aug 16, 2021 10.11 10.14 10.04 10.13 264,408 +0.02(+0.21%)
Aug 13, 2021 10.07 10.12 10.04 10.11 172,477 +0.06(+0.63%)
Aug 12, 2021 10.07 10.09 10.01 10.05 132,015 +0.00(+0.00%)
Aug 11, 2021 10.04 10.09 10.01 10.05 181,222 +0.04(+0.42%)
Aug 10, 2021 9.975 10.02 9.918 10.00 162,765 +0.06(+0.64%)
Aug 09, 2021 9.961 10.02 9.925 9.939 203,150 -0.05(-0.49%)
Aug 06, 2021 9.953 10.02 9.904 9.989 180,035 +0.05(+0.50%)
Aug 05, 2021 9.911 9.939 9.834 9.939 236,849 +0.06(+0.64%)
Aug 04, 2021 9.904 9.996 9.834 9.876 255,396 -0.04(-0.36%)
Aug 03, 2021 9.862 9.968 9.770 9.911 314,551 +0.02(+0.21%)
Aug 02, 2021 10.08 10.19 9.869 9.890 265,779 -0.16(-1.61%)
Jul 30, 2021 10.03 10.11 9.982 10.05 210,272 +0.04(+0.35%)
Jul 29, 2021 10.04 10.12 9.996 10.02 217,605 +0.03(+0.28%)
Jul 28, 2021 10.02 10.03 9.904 9.989 161,660 +0.01(+0.07%)
Jul 27, 2021 10.00 10.05 9.946 9.982 153,449 -0.05(-0.49%)
Jul 26, 2021 9.939 10.05 9.897 10.03 265,557 +0.13(+1.28%)
Jul 23, 2021 9.932 9.968 9.799 9.904 279,095 +0.04(+0.36%)
Jul 22, 2021 9.883 9.932 9.784 9.869 192,157 -0.01(-0.14%)
Jul 21, 2021 9.869 9.989 9.869 9.883 129,256 +0.07(+0.72%)
Jul 20, 2021 9.665 9.862 9.665 9.813 193,214 +0.18(+1.83%)
Jul 19, 2021 9.728 9.791 9.539 9.636 385,165 -0.24(-2.43%)
Jul 16, 2021 9.968 10.02 9.848 9.876 263,622 -0.07(-0.71%)
Jul 15, 2021 9.897 10.07 9.890 9.946 202,852 +0.01(+0.14%)
Jul 14, 2021 10.04 10.11 9.869 9.932 229,548 -0.06(-0.63%)
Jul 13, 2021 10.00 10.06 9.887 9.996 270,786 -0.04(-0.35%)
Jul 12, 2021 9.883 10.07 9.833 10.03 427,778 +0.15(+1.57%)
Jul 09, 2021 9.728 9.876 9.700 9.876 300,597 +0.18(+1.82%)
Jul 08, 2021 9.770 9.799 9.587 9.700 292,138 -0.11(-1.15%)
Jul 07, 2021 9.904 10.00 9.730 9.813 274,309 -0.13(-1.28%)
Jul 06, 2021 9.996 10.00 9.862 9.939 272,142 -0.01(-0.07%)
Jul 02, 2021 9.862 9.975 9.834 9.946 300,918 +0.10(+1.00%)
Jul 01, 2021 9.806 9.890 9.742 9.848 251,102 +0.11(+1.16%)
Jun 30, 2021 9.749 9.806 9.672 9.735 375,533 +0.04(+0.36%)
Jun 29, 2021 9.834 9.890 9.686 9.700 394,798 -0.13(-1.36%)
Jun 28, 2021 9.707 9.897 9.681 9.834 363,746 +0.12(+1.23%)
Jun 25, 2021 9.904 9.927 9.714 9.714 351,687 -0.15(-1.50%)
Jun 24, 2021 9.848 9.946 9.777 9.862 248,663 +0.05(+0.50%)
Jun 23, 2021 9.883 9.925 9.813 9.813 247,253 +0.01(+0.07%)
Jun 22, 2021 9.862 9.869 9.777 9.806 388,292 -0.06(-0.57%)
Jun 21, 2021 9.721 9.911 9.721 9.862 641,509 +0.18(+1.89%)
Jun 18, 2021 9.841 9.848 9.622 9.679 969,072 -0.15(-1.51%)
Jun 17, 2021 9.946 10.05 9.721 9.827 648,830 -0.14(-1.41%)
Jun 16, 2021 10.04 10.16 9.961 9.968 881,130 +0.03(+0.28%)
Jun 15, 2021 10.26 10.29 9.904 9.939 872,081 -0.27(-2.62%)
Jun 14, 2021 10.22 10.26 10.12 10.21 802,927 -0.04(-0.40%)
Jun 11, 2021 10.28 10.30 10.16 10.25 564,390 +0.03(+0.34%)
Jun 10, 2021 10.36 10.38 10.14 10.21 673,437 -0.09(-0.87%)
Jun 09, 2021 10.35 10.37 10.27 10.30 476,036 -0.03(-0.27%)
Jun 08, 2021 10.35 10.39 10.27 10.33 408,850 +0.01(+0.13%)
Jun 07, 2021 10.28 10.35 10.27 10.32 379,769 +0.08(+0.81%)
Jun 04, 2021 10.28 10.28 10.17 10.23 361,835 +0.01(+0.07%)
Jun 03, 2021 10.25 10.28 10.21 10.23 279,474 -0.01(-0.13%)
Jun 02, 2021 10.31 10.31 10.19 10.24 332,903 -0.02(-0.20%)
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.