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 (%)
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%)
Nov 01, 2019 8.061 8.115 8.061 8.078 329,575 +0.04(+0.51%)
Oct 31, 2019 8.055 8.084 8.026 8.038 214,508 -0.02(-0.22%)
Oct 30, 2019 8.049 8.072 8.032 8.055 287,178 -0.02(-0.22%)
Oct 29, 2019 8.072 8.096 8.008 8.072 219,844 +0.01(+0.14%)
Oct 28, 2019 8.061 8.125 8.049 8.061 299,345 +0.01(+0.07%)
Oct 25, 2019 8.008 8.064 7.956 8.055 317,177 +0.04(+0.51%)
Oct 24, 2019 7.974 8.052 7.956 8.014 564,498 +0.06(+0.73%)
Oct 23, 2019 7.892 7.968 7.834 7.956 530,876 +0.07(+0.88%)
Oct 22, 2019 7.875 7.887 7.852 7.887 248,733 -0.01(-0.07%)
Oct 21, 2019 7.904 7.927 7.846 7.892 263,694 +0.00(+0.00%)
Oct 18, 2019 7.846 7.892 7.840 7.892 186,828 +0.03(+0.37%)
Oct 17, 2019 7.805 7.869 7.794 7.863 364,334 +0.06(+0.74%)
Oct 16, 2019 7.753 7.823 7.741 7.805 345,078 +0.06(+0.75%)
Oct 15, 2019 7.712 7.794 7.707 7.747 251,476 +0.03(+0.45%)
Oct 14, 2019 7.736 7.753 7.707 7.712 177,528 -0.05(-0.67%)
Oct 11, 2019 7.799 7.811 7.741 7.765 300,819 +0.01(+0.15%)
Oct 10, 2019 7.712 7.770 7.683 7.753 379,139 +0.05(+0.68%)
Oct 09, 2019 7.695 7.724 7.648 7.701 320,263 +0.01(+0.15%)
Oct 08, 2019 7.724 7.730 7.683 7.689 214,682 -0.05(-0.60%)
Oct 07, 2019 7.707 7.747 7.695 7.736 193,504 +0.03(+0.38%)
Oct 04, 2019 7.637 7.724 7.637 7.707 204,736 +0.07(+0.91%)
Oct 03, 2019 7.672 7.730 7.619 7.637 444,494 -0.03(-0.45%)
Oct 02, 2019 7.799 7.805 7.619 7.672 657,377 -0.13(-1.71%)
Oct 01, 2019 7.875 7.916 7.782 7.805 351,199 -0.07(-0.85%)
Sep 30, 2019 7.956 7.956 7.852 7.872 350,941 -0.03(-0.40%)
Sep 27, 2019 7.927 7.950 7.869 7.904 362,808 -0.03(-0.37%)
Sep 26, 2019 7.863 7.962 7.863 7.933 365,825 +0.07(+0.89%)
Sep 25, 2019 7.869 7.927 7.817 7.863 368,399 -0.01(-0.15%)
Sep 24, 2019 7.956 7.974 7.846 7.875 396,799 -0.05(-0.66%)
Sep 23, 2019 7.927 7.979 7.904 7.927 258,997 -0.02(-0.22%)
Sep 20, 2019 7.904 7.962 7.886 7.945 462,852 +0.07(+0.88%)
Sep 19, 2019 7.858 7.945 7.840 7.875 404,687 +0.02(+0.22%)
Sep 18, 2019 7.828 7.887 7.828 7.858 380,200 +0.03(+0.45%)
Sep 17, 2019 7.817 7.834 7.776 7.823 335,903 -0.01(-0.15%)
Sep 16, 2019 7.782 7.892 7.753 7.834 715,783 +0.03(+0.37%)
Sep 13, 2019 7.788 7.840 7.765 7.805 813,951 +0.03(+0.37%)
Sep 12, 2019 7.771 7.804 7.725 7.776 592,320 +0.01(+0.07%)
Sep 11, 2019 7.782 7.788 7.710 7.771 453,057 +0.00(+0.00%)
Sep 10, 2019 7.697 7.782 7.691 7.771 405,310 +0.07(+0.96%)
Sep 09, 2019 7.618 7.708 7.573 7.697 542,980 +0.12(+1.57%)
Sep 06, 2019 7.527 7.590 7.488 7.578 731,510 +0.08(+1.06%)
Sep 05, 2019 7.539 7.539 7.488 7.499 379,876 -0.01(-0.08%)
Sep 04, 2019 7.595 7.598 7.493 7.505 741,133 -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.