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 (%)
Sep 28, 2018 7.677 7.704 7.580 7.650 412,378 -0.01(-0.07%)
Sep 27, 2018 7.666 7.693 7.639 7.656 356,198 -0.01(-0.07%)
Sep 26, 2018 7.629 7.672 7.629 7.661 389,016 +0.03(+0.35%)
Sep 25, 2018 7.672 7.715 7.613 7.634 320,509 -0.03(-0.35%)
Sep 24, 2018 7.742 7.750 7.645 7.661 394,393 -0.06(-0.84%)
Sep 21, 2018 7.720 7.742 7.715 7.726 299,472 +0.02(+0.28%)
Sep 20, 2018 7.688 7.726 7.661 7.704 329,765 +0.04(+0.49%)
Sep 19, 2018 7.672 7.715 7.661 7.666 302,822 +0.01(+0.14%)
Sep 18, 2018 7.666 7.681 7.639 7.656 389,564 -0.01(-0.07%)
Sep 17, 2018 7.634 7.672 7.618 7.661 490,857 +0.02(+0.28%)
Sep 14, 2018 7.720 7.720 7.629 7.639 609,360 -0.07(-0.91%)
Sep 13, 2018 7.645 7.726 7.634 7.709 625,152 +0.12(+1.56%)
Sep 12, 2018 7.617 7.617 7.554 7.591 555,265 -0.02(-0.21%)
Sep 11, 2018 7.591 7.607 7.575 7.607 458,835 +0.02(+0.28%)
Sep 10, 2018 7.602 7.619 7.554 7.586 667,153 -0.01(-0.07%)
Sep 07, 2018 7.602 7.617 7.565 7.591 609,636 +0.01(+0.07%)
Sep 06, 2018 7.654 7.654 7.581 7.586 559,898 -0.07(-0.89%)
Sep 05, 2018 7.612 7.659 7.596 7.654 774,244 +0.03(+0.34%)
Sep 04, 2018 7.654 7.654 7.612 7.628 432,704 -0.01(-0.14%)
Aug 31, 2018 7.638 7.638 7.638 0 -0.04(-0.48%)
Aug 30, 2018 7.675 7.691 7.654 7.675 738,337 -0.01(-0.07%)
Aug 29, 2018 7.644 7.701 7.633 7.680 896,499 +0.03(+0.34%)
Aug 28, 2018 7.696 7.733 7.633 7.654 1,016,830 -0.05(-0.68%)
Aug 27, 2018 7.696 7.717 7.680 7.706 416,962 +0.01(+0.14%)
Aug 24, 2018 7.722 7.727 7.675 7.696 423,464 -0.00(-0.03%)
Aug 23, 2018 7.743 7.743 7.680 7.699 369,379 -0.04(-0.51%)
Aug 22, 2018 7.743 7.769 7.727 7.738 414,791 -0.01(-0.07%)
Aug 21, 2018 7.743 7.759 7.727 7.743 336,921 +0.00(+0.00%)
Aug 20, 2018 7.780 7.780 7.727 7.743 356,973 -0.02(-0.20%)
Aug 17, 2018 7.754 7.775 7.733 7.759 241,680 -0.02(-0.27%)
Aug 16, 2018 7.759 7.785 7.733 7.780 335,342 +0.05(+0.68%)
Aug 15, 2018 7.738 7.754 7.701 7.727 273,472 -0.03(-0.34%)
Aug 14, 2018 7.775 7.790 7.733 7.754 204,201 -0.04(-0.54%)
Aug 13, 2018 7.759 7.801 7.733 7.796 389,475 +0.03(+0.41%)
Aug 10, 2018 7.769 7.785 7.712 7.764 294,327 -0.01(-0.07%)
Aug 09, 2018 7.738 7.769 7.696 7.769 241,428 +0.04(+0.47%)
Aug 08, 2018 7.733 7.853 7.654 7.733 520,552 -0.03(-0.41%)
Aug 07, 2018 7.769 7.787 7.733 7.764 254,628 -0.02(-0.20%)
Aug 06, 2018 7.801 7.801 7.759 7.780 342,266 -0.01(-0.13%)
Aug 03, 2018 7.754 7.822 7.754 7.790 277,922 +0.02(+0.20%)
Aug 02, 2018 7.759 7.789 7.733 7.775 434,192 -0.01(-0.07%)
Aug 01, 2018 7.790 7.801 7.764 7.780 278,195 -0.01(-0.07%)
Jul 31, 2018 7.790 7.811 7.761 7.785 439,653 +0.01(+0.13%)
Jul 30, 2018 7.759 7.795 7.743 7.775 211,385 +0.04(+0.47%)
Jul 27, 2018 7.790 7.801 7.733 7.738 300,621 -0.06(-0.74%)
Jul 26, 2018 7.748 7.817 7.706 7.796 325,186 +0.05(+0.68%)
Jul 25, 2018 7.764 7.780 7.722 7.743 265,823 -0.01(-0.07%)
Jul 24, 2018 7.780 7.722 7.748 331,822 +0.03(+0.34%)
Jul 23, 2018 7.790 7.806 7.712 7.722 315,347 -0.04(-0.47%)
Jul 20, 2018 7.832 7.853 7.748 7.759 352,996 -0.07(-0.87%)
Jul 19, 2018 7.769 7.835 7.769 7.827 332,013 +0.05(+0.61%)
Jul 18, 2018 7.738 7.785 7.727 7.780 305,436 +0.05(+0.68%)
Jul 17, 2018 7.685 7.733 7.685 7.727 250,548 +0.05(+0.61%)
Jul 16, 2018 7.664 7.701 7.654 7.680 249,704 +0.02(+0.27%)
Jul 13, 2018 7.602 7.664 7.596 7.659 342,552 +0.07(+0.90%)
Jul 12, 2018 7.675 7.675 7.588 7.591 371,657 -0.09(-1.16%)
Jul 11, 2018 7.696 7.723 7.675 7.680 209,275 -0.02(-0.20%)
Jul 10, 2018 7.748 7.748 7.670 7.696 536,634 -0.03(-0.41%)
Jul 09, 2018 7.717 7.738 7.712 7.727 233,870 +0.04(+0.48%)
Jul 06, 2018 7.691 7.733 7.685 7.691 366,457 -0.01(-0.14%)
Jul 05, 2018 7.727 7.727 7.691 7.701 262,288 -0.01(-0.07%)
Jul 03, 2018 7.706 7.706 7.706 0 +0.05(+0.62%)
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.