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 30, 2020 7.822 7.861 7.749 7.795 520,575 -0.03(-0.34%)
Nov 27, 2020 7.809 7.868 7.749 7.822 101,392 -0.04(-0.50%)
Nov 25, 2020 7.874 7.881 7.795 7.861 210,994 -0.01(-0.08%)
Nov 24, 2020 7.723 8.026 7.723 7.868 604,402 +0.26(+3.37%)
Nov 23, 2020 7.440 7.703 7.440 7.611 353,179 +0.17(+2.30%)
Nov 20, 2020 7.434 7.503 7.420 7.440 203,241 -0.04(-0.53%)
Nov 19, 2020 7.328 7.499 7.309 7.480 156,594 +0.13(+1.79%)
Nov 18, 2020 7.328 7.545 7.315 7.348 373,231 +0.01(+0.18%)
Nov 17, 2020 7.309 7.401 7.309 7.335 217,638 -0.05(-0.71%)
Nov 16, 2020 7.282 7.420 7.282 7.388 458,331 +0.22(+3.12%)
Nov 13, 2020 7.065 7.230 7.065 7.164 419,556 +0.24(+3.52%)
Nov 12, 2020 6.973 7.131 6.828 6.920 592,561 -0.24(-3.31%)
Nov 11, 2020 7.085 7.230 7.026 7.157 322,394 +0.11(+1.59%)
Nov 10, 2020 6.907 7.091 6.881 7.045 458,974 +0.19(+2.78%)
Nov 09, 2020 7.098 7.427 6.802 6.855 725,861 -0.07(-0.95%)
Nov 06, 2020 6.868 6.973 6.799 6.920 355,558 +0.03(+0.38%)
Nov 05, 2020 6.763 6.980 6.723 6.894 418,945 +0.15(+2.24%)
Nov 04, 2020 6.473 6.809 6.355 6.743 812,242 +0.13(+1.99%)
Nov 03, 2020 6.282 6.736 6.282 6.611 742,167 +0.41(+6.69%)
Nov 02, 2020 6.124 6.322 6.118 6.197 366,488 +0.11(+1.84%)
Oct 30, 2020 6.065 6.154 5.986 6.085 392,650 +0.02(+0.33%)
Oct 29, 2020 6.098 6.151 6.019 6.065 448,829 -0.01(-0.22%)
Oct 28, 2020 6.210 6.243 6.052 6.078 519,944 -0.19(-3.04%)
Oct 27, 2020 6.249 6.342 6.249 6.269 238,235 +0.00(+0.00%)
Oct 26, 2020 6.420 6.447 6.249 6.269 296,934 -0.18(-2.85%)
Oct 23, 2020 6.447 6.473 6.401 6.453 213,730 +0.05(+0.82%)
Oct 22, 2020 6.348 6.401 6.315 6.401 166,107 +0.06(+0.93%)
Oct 21, 2020 6.407 6.414 6.335 6.342 214,432 -0.06(-0.92%)
Oct 20, 2020 6.388 6.447 6.348 6.401 279,120 +0.02(+0.31%)
Oct 19, 2020 6.473 6.513 6.348 6.381 343,633 -0.06(-0.92%)
Oct 16, 2020 6.473 6.506 6.434 6.440 242,917 -0.03(-0.51%)
Oct 15, 2020 6.407 6.480 6.407 6.473 175,667 +0.02(+0.31%)
Oct 14, 2020 6.447 6.506 6.420 6.453 329,540 +0.01(+0.20%)
Oct 13, 2020 6.427 6.473 6.407 6.440 191,530 -0.01(-0.10%)
Oct 12, 2020 6.493 6.506 6.348 6.447 355,729 -0.06(-0.91%)
Oct 09, 2020 6.519 6.552 6.493 6.506 257,966 +0.00(+0.00%)
Oct 08, 2020 6.526 6.572 6.463 6.506 409,591 -0.01(-0.20%)
Oct 07, 2020 6.592 6.622 6.493 6.519 303,571 +0.01(+0.10%)
Oct 06, 2020 6.598 6.697 6.513 6.513 235,457 -0.05(-0.80%)
Oct 05, 2020 6.611 6.677 6.526 6.565 213,069 -0.01(-0.20%)
Oct 02, 2020 6.447 6.644 6.446 6.578 230,755 +0.06(+0.91%)
Oct 01, 2020 6.453 6.519 6.414 6.519 259,399 +0.07(+1.02%)
Sep 30, 2020 6.598 6.710 6.447 6.453 578,568 +0.00(+0.00%)
Sep 29, 2020 6.697 6.723 6.427 6.453 485,741 -0.26(-3.92%)
Sep 28, 2020 6.480 6.756 6.480 6.717 693,826 +0.30(+4.61%)
Sep 25, 2020 6.230 6.440 6.230 6.420 351,910 +0.20(+3.23%)
Sep 24, 2020 6.348 6.381 6.203 6.220 450,481 -0.11(-1.72%)
Sep 23, 2020 6.473 6.506 6.286 6.328 500,694 -0.10(-1.54%)
Sep 22, 2020 6.526 6.578 6.394 6.427 407,585 -0.06(-0.91%)
Sep 21, 2020 6.539 6.664 6.434 6.486 980,104 -0.02(-0.30%)
Sep 18, 2020 6.447 6.539 6.394 6.506 903,566 +0.09(+1.33%)
Sep 17, 2020 6.394 6.453 6.355 6.420 523,182 -0.06(-0.91%)
Sep 16, 2020 6.414 6.513 6.407 6.480 596,840 +0.05(+0.72%)
Sep 15, 2020 6.407 6.532 6.401 6.434 559,779 -0.01(-0.10%)
Sep 14, 2020 6.421 6.536 6.325 6.440 1,126,088 +0.08(+1.20%)
Sep 11, 2020 6.332 6.376 6.255 6.364 398,415 +0.10(+1.53%)
Sep 10, 2020 6.306 6.396 6.242 6.268 401,790 -0.06(-0.91%)
Sep 09, 2020 6.351 6.396 6.268 6.325 455,161 -0.02(-0.30%)
Sep 08, 2020 6.287 6.415 6.242 6.344 532,972 +0.02(+0.30%)
Sep 04, 2020 6.306 6.370 6.159 6.325 438,209 +0.08(+1.33%)
Sep 03, 2020 6.376 6.402 6.223 6.242 406,012 -0.11(-1.81%)
Sep 02, 2020 6.338 6.370 6.287 6.357 278,499 +0.01(+0.15%)
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.