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

TCP Capital Corp (NQ: TCPC )

10.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 7.956 7.956 7.852 7.872 350,941 -0.03(-0.40%)
Sep 27, 2019 7.927 7.950 7.869 7.904 362,808 -0.03(-0.37%)
Sep 26, 2019 7.863 7.962 7.863 7.933 365,825 +0.07(+0.89%)
Sep 25, 2019 7.869 7.927 7.817 7.863 368,399 -0.01(-0.15%)
Sep 24, 2019 7.956 7.974 7.846 7.875 396,799 -0.05(-0.66%)
Sep 23, 2019 7.927 7.979 7.904 7.927 258,997 -0.02(-0.22%)
Sep 20, 2019 7.904 7.962 7.886 7.945 462,852 +0.07(+0.88%)
Sep 19, 2019 7.858 7.945 7.840 7.875 404,687 +0.02(+0.22%)
Sep 18, 2019 7.828 7.887 7.828 7.858 380,200 +0.03(+0.45%)
Sep 17, 2019 7.817 7.834 7.776 7.823 335,903 -0.01(-0.15%)
Sep 16, 2019 7.782 7.892 7.753 7.834 715,783 +0.03(+0.37%)
Sep 13, 2019 7.788 7.840 7.765 7.805 813,951 +0.03(+0.37%)
Sep 12, 2019 7.771 7.804 7.725 7.776 592,320 +0.01(+0.07%)
Sep 11, 2019 7.782 7.788 7.710 7.771 453,057 +0.00(+0.00%)
Sep 10, 2019 7.697 7.782 7.691 7.771 405,310 +0.07(+0.96%)
Sep 09, 2019 7.618 7.708 7.573 7.697 542,980 +0.12(+1.57%)
Sep 06, 2019 7.527 7.590 7.488 7.578 731,510 +0.08(+1.06%)
Sep 05, 2019 7.539 7.539 7.488 7.499 379,876 -0.01(-0.08%)
Sep 04, 2019 7.595 7.598 7.493 7.505 741,133 -0.06(-0.82%)
Sep 03, 2019 7.505 7.584 7.505 7.567 563,203 -0.04(-0.52%)
Aug 30, 2019 7.629 7.633 7.556 7.607 496,338 +0.00(+0.00%)
Aug 29, 2019 7.595 7.640 7.561 7.607 452,610 +0.03(+0.37%)
Aug 28, 2019 7.607 7.635 7.468 7.578 954,077 -0.06(-0.74%)
Aug 27, 2019 7.691 7.691 7.573 7.635 1,145,172 -0.02(-0.30%)
Aug 26, 2019 7.652 7.691 7.595 7.657 531,433 +0.03(+0.45%)
Aug 23, 2019 7.686 7.703 7.618 7.623 634,435 -0.05(-0.66%)
Aug 22, 2019 7.674 7.714 7.640 7.674 352,900 +0.01(+0.15%)
Aug 21, 2019 7.674 7.703 7.646 7.663 330,560 -0.02(-0.22%)
Aug 20, 2019 7.697 7.720 7.646 7.680 349,549 +0.02(+0.30%)
Aug 19, 2019 7.578 7.821 7.567 7.657 872,518 +0.12(+1.65%)
Aug 16, 2019 7.465 7.544 7.434 7.533 655,477 +0.09(+1.22%)
Aug 15, 2019 7.550 7.590 7.431 7.443 568,352 -0.07(-0.98%)
Aug 14, 2019 7.573 7.612 7.493 7.516 1,454,928 -0.05(-0.60%)
Aug 13, 2019 7.623 7.663 7.561 7.561 1,031,136 -0.06(-0.74%)
Aug 12, 2019 7.607 7.668 7.590 7.618 975,436 -0.01(-0.15%)
Aug 09, 2019 7.776 7.776 7.621 7.629 1,052,441 -0.19(-2.39%)
Aug 08, 2019 7.788 7.906 7.443 7.816 1,875,815 -0.09(-1.14%)
Aug 07, 2019 7.889 7.952 7.838 7.906 599,775 -0.01(-0.07%)
Aug 06, 2019 7.895 7.968 7.867 7.912 371,930 +0.05(+0.58%)
Aug 05, 2019 7.940 7.974 7.810 7.867 555,886 -0.11(-1.35%)
Aug 02, 2019 7.940 7.991 7.929 7.974 173,992 +0.03(+0.36%)
Aug 01, 2019 7.974 8.001 7.929 7.946 294,089 -0.01(-0.14%)
Jul 31, 2019 7.980 7.996 7.895 7.957 367,219 -0.05(-0.57%)
Jul 30, 2019 7.935 8.025 7.929 8.002 363,888 +0.07(+0.86%)
Jul 29, 2019 7.963 7.974 7.929 7.935 373,639 -0.03(-0.43%)
Jul 26, 2019 7.974 8.025 7.961 7.968 236,410 +0.01(+0.07%)
Jul 25, 2019 7.968 8.048 7.957 7.963 267,752 +0.02(+0.28%)
Jul 24, 2019 7.952 7.974 7.929 7.940 399,952 -0.02(-0.28%)
Jul 23, 2019 7.918 7.963 7.912 7.963 409,962 +0.03(+0.43%)
Jul 22, 2019 7.946 8.019 7.906 7.929 382,328 -0.02(-0.28%)
Jul 19, 2019 8.002 8.031 7.946 7.952 427,024 -0.03(-0.35%)
Jul 18, 2019 8.002 8.031 7.940 7.980 720,390 -0.02(-0.21%)
Jul 17, 2019 8.065 8.087 7.968 7.997 1,321,536 -0.06(-0.77%)
Jul 16, 2019 8.087 8.127 8.028 8.059 429,757 -0.04(-0.49%)
Jul 15, 2019 8.082 8.121 8.070 8.099 205,933 +0.02(+0.28%)
Jul 12, 2019 8.048 8.135 8.048 8.076 263,110 +0.03(+0.42%)
Jul 11, 2019 8.019 8.063 8.002 8.042 388,441 +0.01(+0.14%)
Jul 10, 2019 8.014 8.065 7.991 8.031 424,350 +0.01(+0.14%)
Jul 09, 2019 8.048 8.059 7.997 8.019 374,766 -0.07(-0.84%)
Jul 08, 2019 8.082 8.093 8.031 8.087 349,710 +0.04(+0.49%)
Jul 05, 2019 8.082 8.115 7.997 8.048 380,696 -0.03(-0.42%)
Jul 03, 2019 8.070 8.110 8.065 8.082 144,286 +0.04(+0.49%)
Jul 02, 2019 8.087 8.121 8.025 8.042 338,576 -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.