Skip to main content

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

Historical Prices

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.