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

TCP Capital Corp (NQ: TCPC )

8.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 8.508 8.597 8.461 8.597 351,667 +0.09(+1.05%)
Nov 27, 2019 8.443 8.526 8.419 8.508 517,058 +0.08(+0.99%)
Nov 26, 2019 8.354 8.449 8.354 8.425 450,237 +0.04(+0.50%)
Nov 25, 2019 8.342 8.401 8.318 8.384 431,366 +0.04(+0.50%)
Nov 22, 2019 8.366 8.401 8.324 8.342 294,403 -0.02(-0.25%)
Nov 21, 2019 8.396 8.407 8.312 8.363 370,257 -0.01(-0.11%)
Nov 20, 2019 8.378 8.384 8.318 8.372 280,811 -0.05(-0.56%)
Nov 19, 2019 8.401 8.419 8.378 8.419 291,607 +0.05(+0.57%)
Nov 18, 2019 8.348 8.396 8.312 8.372 341,683 +0.01(+0.07%)
Nov 15, 2019 8.413 8.443 8.342 8.366 355,035 -0.06(-0.70%)
Nov 14, 2019 8.479 8.479 8.390 8.425 432,353 -0.04(-0.49%)
Nov 13, 2019 8.491 8.514 8.437 8.467 248,772 -0.05(-0.63%)
Nov 12, 2019 8.485 8.532 8.461 8.520 356,093 +0.06(+0.70%)
Nov 11, 2019 8.479 8.514 8.425 8.461 363,704 -0.02(-0.21%)
Nov 08, 2019 8.544 8.544 8.443 8.479 350,151 -0.04(-0.49%)
Nov 07, 2019 8.384 8.544 8.348 8.520 570,693 +0.15(+1.77%)
Nov 06, 2019 8.271 8.455 8.146 8.372 653,306 +0.15(+1.88%)
Nov 05, 2019 8.253 8.295 8.200 8.217 515,068 -0.03(-0.40%)
Nov 04, 2019 8.301 8.301 8.241 8.250 253,466 -0.01(-0.11%)
Nov 01, 2019 8.241 8.296 8.241 8.259 322,361 +0.04(+0.51%)
Oct 31, 2019 8.235 8.265 8.206 8.217 209,813 -0.02(-0.22%)
Oct 30, 2019 8.229 8.253 8.211 8.235 280,892 -0.02(-0.22%)
Oct 29, 2019 8.253 8.277 8.188 8.253 215,032 +0.01(+0.14%)
Oct 28, 2019 8.241 8.306 8.229 8.241 292,793 +0.01(+0.07%)
Oct 25, 2019 8.188 8.244 8.134 8.235 310,235 +0.04(+0.51%)
Oct 24, 2019 8.152 8.232 8.134 8.194 552,143 +0.06(+0.73%)
Oct 23, 2019 8.069 8.146 8.010 8.134 519,256 +0.07(+0.88%)
Oct 22, 2019 8.051 8.063 8.027 8.063 243,288 -0.01(-0.07%)
Oct 21, 2019 8.081 8.105 8.021 8.069 257,923 +0.00(+0.00%)
Oct 18, 2019 8.021 8.069 8.016 8.069 182,739 +0.03(+0.37%)
Oct 17, 2019 7.980 8.045 7.968 8.039 356,359 +0.06(+0.74%)
Oct 16, 2019 7.926 7.998 7.915 7.980 337,524 +0.06(+0.75%)
Oct 15, 2019 7.885 7.968 7.879 7.921 245,971 +0.04(+0.45%)
Oct 14, 2019 7.909 7.926 7.879 7.885 173,642 -0.05(-0.67%)
Oct 11, 2019 7.974 7.986 7.915 7.938 294,235 +0.01(+0.15%)
Oct 10, 2019 7.885 7.944 7.855 7.926 370,840 +0.05(+0.68%)
Oct 09, 2019 7.867 7.897 7.820 7.873 313,253 +0.01(+0.15%)
Oct 08, 2019 7.897 7.903 7.855 7.861 209,983 -0.05(-0.60%)
Oct 07, 2019 7.879 7.921 7.867 7.909 189,268 +0.03(+0.38%)
Oct 04, 2019 7.808 7.897 7.808 7.879 200,255 +0.07(+0.91%)
Oct 03, 2019 7.843 7.903 7.790 7.808 434,765 -0.04(-0.45%)
Oct 02, 2019 7.974 7.980 7.790 7.843 642,988 -0.14(-1.71%)
Oct 01, 2019 8.051 8.093 7.956 7.980 343,512 -0.07(-0.85%)
Sep 30, 2019 8.134 8.134 8.027 8.048 343,259 -0.03(-0.40%)
Sep 27, 2019 8.105 8.128 8.045 8.081 354,867 -0.03(-0.37%)
Sep 26, 2019 8.039 8.140 8.039 8.111 357,818 +0.07(+0.89%)
Sep 25, 2019 8.045 8.105 7.992 8.039 360,336 -0.01(-0.15%)
Sep 24, 2019 8.134 8.152 8.021 8.051 388,114 -0.05(-0.66%)
Sep 23, 2019 8.105 8.158 8.081 8.105 253,328 -0.02(-0.22%)
Sep 20, 2019 8.081 8.140 8.063 8.122 452,721 +0.07(+0.88%)
Sep 19, 2019 8.033 8.122 8.016 8.051 395,829 +0.02(+0.22%)
Sep 18, 2019 8.004 8.063 8.004 8.033 371,878 +0.04(+0.45%)
Sep 17, 2019 7.992 8.010 7.950 7.998 328,551 -0.01(-0.15%)
Sep 16, 2019 7.956 8.069 7.926 8.010 700,116 +0.03(+0.37%)
Sep 13, 2019 7.962 8.016 7.938 7.980 796,135 +0.03(+0.37%)
Sep 12, 2019 7.944 7.979 7.898 7.950 579,355 +0.01(+0.07%)
Sep 11, 2019 7.956 7.962 7.882 7.944 443,140 +0.00(+0.00%)
Sep 10, 2019 7.869 7.956 7.864 7.944 396,438 +0.08(+0.96%)
Sep 09, 2019 7.788 7.881 7.742 7.869 531,095 +0.12(+1.57%)
Sep 06, 2019 7.696 7.759 7.655 7.748 715,499 +0.08(+1.06%)
Sep 05, 2019 7.707 7.707 7.655 7.667 371,561 -0.01(-0.08%)
Sep 04, 2019 7.765 7.768 7.661 7.673 724,911 -0.06(-0.82%)
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.