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

TCP Capital Corp (NQ: TCPC )

10.74 -0.46 (-4.11%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jan 31, 2020 8.446 8.529 8.434 8.481 549,701 +0.02(+0.21%)
Jan 30, 2020 8.481 8.487 8.428 8.463 261,563 -0.04(-0.42%)
Jan 29, 2020 8.440 8.508 8.422 8.499 540,479 +0.06(+0.71%)
Jan 28, 2020 8.440 8.481 8.416 8.440 524,449 +0.02(+0.21%)
Jan 27, 2020 8.457 8.457 8.404 8.422 445,073 -0.04(-0.42%)
Jan 24, 2020 8.505 8.529 8.440 8.457 452,488 -0.03(-0.35%)
Jan 23, 2020 8.517 8.517 8.440 8.487 538,988 -0.01(-0.07%)
Jan 22, 2020 8.440 8.517 8.416 8.493 743,890 +0.09(+1.06%)
Jan 21, 2020 8.428 8.440 8.368 8.404 469,946 -0.02(-0.28%)
Jan 17, 2020 8.416 8.440 8.404 8.428 451,312 +0.04(+0.50%)
Jan 16, 2020 8.380 8.405 8.374 8.386 608,407 +0.01(+0.14%)
Jan 15, 2020 8.344 8.410 8.344 8.374 828,323 -0.05(-0.64%)
Jan 14, 2020 8.410 8.463 8.404 8.428 628,439 -0.01(-0.07%)
Jan 13, 2020 8.392 8.434 8.369 8.434 449,691 +0.05(+0.64%)
Jan 10, 2020 8.374 8.422 8.350 8.380 376,429 +0.01(+0.07%)
Jan 09, 2020 8.386 8.410 8.362 8.374 451,893 -0.01(-0.14%)
Jan 08, 2020 8.362 8.419 8.362 8.386 393,698 +0.02(+0.28%)
Jan 07, 2020 8.374 8.457 8.350 8.362 595,711 +0.00(+0.00%)
Jan 06, 2020 8.350 8.398 8.315 8.362 589,322 +0.02(+0.21%)
Jan 03, 2020 8.362 8.380 8.320 8.344 429,486 -0.02(-0.21%)
Jan 02, 2020 8.374 8.398 8.320 8.362 668,151 -0.01(-0.07%)
Dec 31, 2019 8.386 8.392 8.332 8.368 676,801 +0.04(+0.43%)
Dec 30, 2019 8.368 8.374 8.306 8.332 419,749 -0.04(-0.43%)
Dec 27, 2019 8.392 8.404 8.368 8.368 333,783 -0.03(-0.35%)
Dec 26, 2019 8.446 8.457 8.368 8.398 428,984 -0.02(-0.21%)
Dec 24, 2019 8.434 8.484 8.380 8.416 390,029 +0.01(+0.14%)
Dec 23, 2019 8.446 8.487 8.392 8.404 471,182 -0.05(-0.63%)
Dec 20, 2019 8.481 8.511 8.428 8.457 1,649,273 -0.01(-0.14%)
Dec 19, 2019 8.505 8.547 8.457 8.469 425,214 -0.00(-0.04%)
Dec 18, 2019 8.594 8.630 8.469 8.472 507,899 -0.12(-1.42%)
Dec 17, 2019 8.630 8.660 8.559 8.594 747,216 -0.03(-0.35%)
Dec 16, 2019 8.469 8.678 8.469 8.624 1,047,470 +0.24(+2.84%)
Dec 13, 2019 8.340 8.421 8.322 8.386 900,220 +0.02(+0.21%)
Dec 12, 2019 8.369 8.421 8.345 8.369 610,563 +0.05(+0.63%)
Dec 11, 2019 8.334 8.374 8.273 8.316 830,628 -0.02(-0.21%)
Dec 10, 2019 8.357 8.363 8.287 8.334 676,377 -0.00(-0.03%)
Dec 09, 2019 8.415 8.415 8.334 8.337 468,770 -0.07(-0.86%)
Dec 06, 2019 8.386 8.427 8.351 8.409 379,683 +0.08(+0.91%)
Dec 05, 2019 8.351 8.363 8.293 8.334 463,852 -0.01(-0.07%)
Dec 04, 2019 8.270 8.363 8.270 8.340 401,028 +0.08(+0.91%)
Dec 03, 2019 8.293 8.334 8.223 8.264 566,439 -0.09(-1.04%)
Dec 02, 2019 8.421 8.450 8.345 8.351 424,255 -0.06(-0.69%)
Nov 29, 2019 8.322 8.409 8.276 8.409 359,537 +0.09(+1.05%)
Nov 27, 2019 8.258 8.340 8.235 8.322 528,629 +0.08(+0.99%)
Nov 26, 2019 8.171 8.264 8.171 8.241 460,312 +0.04(+0.50%)
Nov 25, 2019 8.159 8.218 8.136 8.200 441,020 +0.04(+0.50%)
Nov 22, 2019 8.183 8.218 8.142 8.159 300,991 -0.02(-0.25%)
Nov 21, 2019 8.212 8.223 8.130 8.180 378,543 -0.01(-0.11%)
Nov 20, 2019 8.194 8.200 8.136 8.189 287,095 -0.05(-0.56%)
Nov 19, 2019 8.218 8.235 8.194 8.235 298,133 +0.05(+0.57%)
Nov 18, 2019 8.165 8.212 8.130 8.189 349,329 +0.01(+0.07%)
Nov 15, 2019 8.229 8.258 8.159 8.183 362,980 -0.06(-0.70%)
Nov 14, 2019 8.293 8.293 8.206 8.241 442,029 -0.04(-0.49%)
Nov 13, 2019 8.305 8.328 8.252 8.281 254,339 -0.05(-0.63%)
Nov 12, 2019 8.299 8.345 8.276 8.334 364,062 +0.06(+0.70%)
Nov 11, 2019 8.293 8.328 8.241 8.276 371,843 -0.02(-0.21%)
Nov 08, 2019 8.357 8.357 8.258 8.293 357,987 -0.04(-0.49%)
Nov 07, 2019 8.200 8.357 8.165 8.334 583,464 +0.15(+1.77%)
Nov 06, 2019 8.090 8.270 7.968 8.189 667,926 +0.15(+1.88%)
Nov 05, 2019 8.072 8.113 8.020 8.038 526,594 -0.03(-0.40%)
Nov 04, 2019 8.119 8.119 8.061 8.069 259,138 -0.01(-0.11%)
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.