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 (-0.47%)
Streaming Delayed Price Updated: 3:24 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 (%)
Jan 29, 2021 7.790 7.858 7.641 7.702 489,330 -0.11(-1.39%)
Jan 28, 2021 7.898 8.027 7.723 7.810 491,593 -0.14(-1.70%)
Jan 27, 2021 8.047 8.108 7.946 7.946 310,708 -0.14(-1.76%)
Jan 26, 2021 8.061 8.149 8.054 8.088 284,688 +0.07(+0.84%)
Jan 25, 2021 8.027 8.162 7.986 8.020 430,934 -0.02(-0.25%)
Jan 22, 2021 8.094 8.106 7.958 8.040 188,101 -0.06(-0.75%)
Jan 21, 2021 8.101 8.182 8.054 8.101 267,808 +0.01(+0.17%)
Jan 20, 2021 8.013 8.101 8.007 8.088 192,671 +0.06(+0.76%)
Jan 19, 2021 8.115 8.149 7.973 8.027 407,499 -0.06(-0.75%)
Jan 15, 2021 8.061 8.115 7.974 8.088 327,551 +0.03(+0.34%)
Jan 14, 2021 7.946 8.115 7.878 8.061 388,544 +0.15(+1.88%)
Jan 13, 2021 7.783 7.939 7.777 7.912 440,981 +0.13(+1.65%)
Jan 12, 2021 7.695 7.804 7.675 7.783 365,636 +0.13(+1.68%)
Jan 11, 2021 7.777 7.810 7.635 7.655 313,359 -0.19(-2.41%)
Jan 08, 2021 7.777 7.844 7.675 7.844 266,773 +0.07(+0.96%)
Jan 07, 2021 7.729 7.858 7.702 7.770 287,566 +0.08(+1.06%)
Jan 06, 2021 7.641 7.777 7.621 7.689 300,902 +0.09(+1.16%)
Jan 05, 2021 7.560 7.675 7.553 7.601 325,408 +0.07(+0.99%)
Jan 04, 2021 7.655 7.684 7.482 7.526 378,894 -0.07(-0.98%)
Dec 31, 2020 7.601 7.601 7.601 492,312 +0.03(+0.45%)
Dec 30, 2020 7.513 7.621 7.472 7.567 492,312 -0.01(-0.09%)
Dec 29, 2020 7.608 7.695 7.513 7.574 475,124 +0.01(+0.18%)
Dec 28, 2020 7.641 7.824 7.553 7.560 473,235 -0.09(-1.15%)
Dec 24, 2020 7.675 7.797 7.601 7.648 185,883 +0.02(+0.27%)
Dec 23, 2020 7.621 7.851 7.617 7.628 569,871 +0.05(+0.71%)
Dec 22, 2020 7.871 7.939 7.506 7.574 751,087 -0.30(-3.78%)
Dec 21, 2020 7.959 8.047 7.838 7.871 507,735 -0.08(-1.02%)
Dec 18, 2020 8.054 8.088 7.885 7.952 929,565 -0.07(-0.93%)
Dec 17, 2020 7.952 8.034 7.824 8.027 531,213 +0.03(+0.34%)
Dec 16, 2020 8.169 8.169 7.952 8.000 490,497 -0.10(-1.21%)
Dec 15, 2020 8.029 8.114 7.943 8.098 569,033 +0.12(+1.45%)
Dec 14, 2020 8.002 8.064 7.897 7.982 511,128 +0.01(+0.17%)
Dec 11, 2020 7.910 8.052 7.900 7.969 268,302 +0.06(+0.75%)
Dec 10, 2020 8.062 8.062 7.837 7.910 778,428 -0.20(-2.52%)
Dec 09, 2020 8.147 8.174 8.034 8.114 444,383 -0.02(-0.24%)
Dec 08, 2020 8.161 8.200 8.081 8.134 361,077 -0.03(-0.32%)
Dec 07, 2020 8.233 8.233 8.022 8.161 595,912 +0.01(+0.08%)
Dec 04, 2020 8.095 8.194 8.055 8.154 453,082 +0.07(+0.90%)
Dec 03, 2020 8.015 8.088 7.982 8.081 428,056 +0.07(+0.82%)
Dec 02, 2020 8.035 8.062 7.980 8.015 401,991 +0.04(+0.50%)
Dec 01, 2020 7.883 8.022 7.870 7.976 333,479 +0.16(+2.03%)
Nov 30, 2020 7.844 7.883 7.771 7.817 519,103 -0.03(-0.34%)
Nov 27, 2020 7.831 7.890 7.771 7.844 101,106 -0.04(-0.50%)
Nov 25, 2020 7.897 7.903 7.817 7.883 210,397 -0.01(-0.08%)
Nov 24, 2020 7.745 8.048 7.745 7.890 602,694 +0.26(+3.37%)
Nov 23, 2020 7.461 7.725 7.461 7.633 352,181 +0.17(+2.30%)
Nov 20, 2020 7.455 7.524 7.441 7.461 202,667 -0.04(-0.53%)
Nov 19, 2020 7.349 7.521 7.329 7.501 156,152 +0.13(+1.79%)
Nov 18, 2020 7.349 7.567 7.336 7.369 372,176 +0.01(+0.18%)
Nov 17, 2020 7.329 7.422 7.329 7.356 217,023 -0.05(-0.71%)
Nov 16, 2020 7.303 7.441 7.303 7.408 457,036 +0.22(+3.12%)
Nov 13, 2020 7.085 7.250 7.085 7.184 418,370 +0.24(+3.52%)
Nov 12, 2020 6.993 7.151 6.848 6.940 590,885 -0.24(-3.31%)
Nov 11, 2020 7.105 7.250 7.046 7.178 321,482 +0.11(+1.59%)
Nov 10, 2020 6.927 7.112 6.900 7.065 457,677 +0.19(+2.78%)
Nov 09, 2020 7.118 7.448 6.821 6.874 723,809 -0.07(-0.95%)
Nov 06, 2020 6.887 6.993 6.818 6.940 354,553 +0.03(+0.38%)
Nov 05, 2020 6.782 6.999 6.742 6.914 417,760 +0.15(+2.24%)
Nov 04, 2020 6.491 6.828 6.373 6.762 809,946 +0.13(+1.99%)
Nov 03, 2020 6.300 6.755 6.300 6.630 740,069 +0.42(+6.69%)
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.