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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2021 9.940 9.966 9.739 9.739 444,090 -0.08(-0.80%)
Sep 29, 2021 9.696 9.821 9.696 9.818 273,652 +0.14(+1.41%)
Sep 28, 2021 9.803 9.875 9.660 9.681 485,462 -0.10(-1.03%)
Sep 27, 2021 9.739 9.825 9.739 9.782 188,946 +0.02(+0.22%)
Sep 24, 2021 9.775 9.803 9.746 9.760 191,456 -0.01(-0.15%)
Sep 23, 2021 9.739 9.846 9.739 9.775 246,014 +0.06(+0.59%)
Sep 22, 2021 9.724 9.809 9.703 9.717 337,424 +0.05(+0.52%)
Sep 21, 2021 9.653 9.767 9.653 9.667 254,749 +0.08(+0.82%)
Sep 20, 2021 9.574 9.660 9.423 9.588 740,361 -0.13(-1.33%)
Sep 17, 2021 9.825 9.861 9.710 9.717 716,991 -0.11(-1.17%)
Sep 16, 2021 9.968 9.995 9.832 9.832 303,472 -0.17(-1.72%)
Sep 15, 2021 9.911 10.01 9.796 10.00 526,805 +0.08(+0.80%)
Sep 14, 2021 9.939 9.960 9.869 9.925 396,988 +0.03(+0.28%)
Sep 13, 2021 9.946 9.975 9.785 9.897 420,146 -0.01(-0.14%)
Sep 10, 2021 10.06 10.07 9.904 9.911 179,143 -0.10(-0.98%)
Sep 09, 2021 9.953 10.03 9.918 10.01 208,184 +0.06(+0.56%)
Sep 08, 2021 9.932 10.02 9.910 9.953 236,633 +0.05(+0.50%)
Sep 07, 2021 10.04 10.06 9.862 9.904 368,562 -0.14(-1.40%)
Sep 03, 2021 10.12 10.12 9.982 10.04 185,596 -0.06(-0.56%)
Sep 02, 2021 10.04 10.12 9.989 10.10 164,041 +0.10(+0.98%)
Sep 01, 2021 10.06 10.12 9.996 10.00 217,211 -0.04(-0.35%)
Aug 31, 2021 10.07 10.11 9.996 10.04 207,492 -0.01(-0.07%)
Aug 30, 2021 10.12 10.13 10.02 10.04 219,249 -0.06(-0.63%)
Aug 27, 2021 9.982 10.14 9.982 10.11 190,545 +0.14(+1.41%)
Aug 26, 2021 10.04 10.12 9.939 9.967 280,528 -0.07(-0.70%)
Aug 25, 2021 9.862 10.04 9.862 10.04 348,375 +0.16(+1.64%)
Aug 24, 2021 9.939 10.00 9.869 9.876 301,787 -0.01(-0.14%)
Aug 23, 2021 9.975 10.01 9.876 9.890 345,289 -0.05(-0.49%)
Aug 20, 2021 9.687 9.967 9.687 9.939 169,412 +0.28(+2.91%)
Aug 19, 2021 9.883 9.915 9.658 9.658 402,521 -0.26(-2.62%)
Aug 18, 2021 9.996 10.02 9.904 9.918 248,700 -0.10(-0.98%)
Aug 17, 2021 10.09 10.09 9.939 10.02 223,472 -0.08(-0.83%)
Aug 16, 2021 10.08 10.12 10.02 10.10 265,157 +0.02(+0.21%)
Aug 13, 2021 10.04 10.09 10.01 10.08 172,966 +0.06(+0.63%)
Aug 12, 2021 10.04 10.07 9.982 10.02 132,390 +0.00(+0.00%)
Aug 11, 2021 10.01 10.07 9.982 10.02 181,735 +0.04(+0.42%)
Aug 10, 2021 9.946 9.989 9.890 9.975 163,227 +0.06(+0.64%)
Aug 09, 2021 9.932 9.989 9.897 9.911 203,726 -0.05(-0.49%)
Aug 06, 2021 9.925 9.989 9.876 9.960 180,545 +0.05(+0.50%)
Aug 05, 2021 9.883 9.911 9.806 9.911 237,520 +0.06(+0.64%)
Aug 04, 2021 9.876 9.967 9.806 9.848 256,120 -0.04(-0.36%)
Aug 03, 2021 9.834 9.939 9.743 9.883 315,442 +0.02(+0.21%)
Aug 02, 2021 10.05 10.16 9.841 9.862 266,532 -0.16(-1.61%)
Jul 30, 2021 10.00 10.08 9.953 10.02 210,868 +0.04(+0.35%)
Jul 29, 2021 10.01 10.09 9.967 9.989 218,221 +0.03(+0.28%)
Jul 28, 2021 9.989 10.00 9.876 9.960 162,118 +0.01(+0.07%)
Jul 27, 2021 9.975 10.02 9.918 9.953 153,884 -0.05(-0.49%)
Jul 26, 2021 9.911 10.02 9.869 10.00 266,310 +0.13(+1.28%)
Jul 23, 2021 9.904 9.939 9.771 9.876 279,886 +0.04(+0.36%)
Jul 22, 2021 9.855 9.904 9.757 9.841 192,702 -0.01(-0.14%)
Jul 21, 2021 9.841 9.960 9.841 9.855 129,622 +0.07(+0.72%)
Jul 20, 2021 9.637 9.834 9.637 9.785 193,762 +0.18(+1.83%)
Jul 19, 2021 9.701 9.764 9.512 9.609 386,256 -0.24(-2.43%)
Jul 16, 2021 9.939 9.989 9.820 9.848 264,370 -0.07(-0.71%)
Jul 15, 2021 9.869 10.04 9.862 9.918 203,427 +0.01(+0.14%)
Jul 14, 2021 10.01 10.08 9.841 9.904 230,198 -0.06(-0.63%)
Jul 13, 2021 9.975 10.03 9.859 9.967 271,553 -0.04(-0.35%)
Jul 12, 2021 9.855 10.04 9.805 10.00 428,991 +0.15(+1.57%)
Jul 09, 2021 9.701 9.848 9.672 9.848 301,450 +0.18(+1.82%)
Jul 08, 2021 9.743 9.771 9.560 9.672 292,966 -0.11(-1.15%)
Jul 07, 2021 9.876 9.975 9.703 9.785 275,087 -0.13(-1.28%)
Jul 06, 2021 9.967 9.975 9.834 9.911 272,913 -0.01(-0.07%)
Jul 02, 2021 9.834 9.946 9.806 9.918 301,771 +0.10(+1.00%)
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.