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 (-4.06%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Mar 28, 2024 10.14 10.14 9.949 10.11 1,257,747 +0.05(+0.48%)
Mar 27, 2024 9.958 10.09 9.939 10.06 977,356 +0.13(+1.27%)
Mar 26, 2024 9.852 9.949 9.789 9.939 911,989 +0.12(+1.18%)
Mar 25, 2024 9.677 9.861 9.619 9.822 783,317 +0.22(+2.32%)
Mar 22, 2024 9.842 9.842 9.599 9.599 1,274,382 -0.26(-2.65%)
Mar 21, 2024 9.852 10.04 9.852 9.861 1,503,081 -0.02(-0.20%)
Mar 20, 2024 9.774 9.900 9.677 9.881 882,483 +0.09(+0.89%)
Mar 19, 2024 9.726 9.808 9.619 9.793 758,070 +0.02(+0.20%)
Mar 18, 2024 9.842 9.861 9.755 9.774 373,302 -0.07(-0.69%)
Mar 15, 2024 9.861 9.939 9.822 9.842 736,998 -0.02(-0.20%)
Mar 14, 2024 10.04 10.04 9.852 9.861 463,883 -0.16(-1.64%)
Mar 13, 2024 10.11 10.14 10.03 10.03 605,726 -0.08(-0.77%)
Mar 12, 2024 10.10 10.12 10.03 10.10 762,278 +0.06(+0.56%)
Mar 11, 2024 9.963 10.12 9.935 10.05 641,674 +0.17(+1.71%)
Mar 08, 2024 9.906 9.942 9.820 9.878 539,468 +0.05(+0.48%)
Mar 07, 2024 9.841 9.911 9.766 9.831 477,849 +0.02(+0.19%)
Mar 06, 2024 9.860 9.906 9.747 9.813 799,765 -0.09(-0.95%)
Mar 05, 2024 9.888 9.972 9.888 9.906 417,009 +0.04(+0.38%)
Mar 04, 2024 9.850 9.972 9.775 9.869 519,459 -0.04(-0.38%)
Mar 01, 2024 9.869 9.982 9.719 9.906 1,382,336 -0.16(-1.59%)
Feb 29, 2024 10.31 10.33 10.01 10.07 1,128,810 -0.41(-3.94%)
Feb 28, 2024 10.56 10.56 10.44 10.48 236,399 -0.09(-0.89%)
Feb 27, 2024 10.45 10.57 10.39 10.57 358,565 +0.13(+1.26%)
Feb 26, 2024 10.55 10.55 10.42 10.44 315,913 -0.08(-0.71%)
Feb 23, 2024 10.56 10.57 10.48 10.52 259,839 +0.00(+0.00%)
Feb 22, 2024 10.54 10.55 10.44 10.52 262,571 +0.00(+0.00%)
Feb 21, 2024 10.62 10.62 10.48 10.52 288,478 -0.05(-0.44%)
Feb 20, 2024 10.49 10.57 10.44 10.56 241,880 +0.08(+0.72%)
Feb 16, 2024 10.54 10.56 10.43 10.49 200,729 -0.05(-0.45%)
Feb 15, 2024 10.44 10.54 10.44 10.54 239,568 +0.13(+1.26%)
Feb 14, 2024 10.44 10.53 10.33 10.40 197,287 +0.04(+0.36%)
Feb 13, 2024 10.47 10.49 10.33 10.37 424,220 -0.18(-1.69%)
Feb 12, 2024 10.43 10.58 10.41 10.54 268,422 +0.15(+1.44%)
Feb 09, 2024 10.45 10.45 10.28 10.39 369,007 +0.00(+0.00%)
Feb 08, 2024 10.39 10.46 10.36 10.39 236,814 +0.03(+0.27%)
Feb 07, 2024 10.37 10.44 10.25 10.37 365,203 +0.00(+0.00%)
Feb 06, 2024 10.40 10.40 10.31 10.37 338,559 -0.07(-0.63%)
Feb 05, 2024 10.54 10.54 10.30 10.43 409,922 -0.12(-1.16%)
Feb 02, 2024 10.62 10.71 10.54 10.55 363,663 -0.12(-1.14%)
Feb 01, 2024 10.81 10.87 10.54 10.68 539,562 -0.10(-0.96%)
Jan 31, 2024 10.87 10.89 10.77 10.78 304,644 -0.12(-1.12%)
Jan 30, 2024 10.89 10.96 10.85 10.90 228,339 +0.00(+0.00%)
Jan 29, 2024 11.02 11.03 10.82 10.90 247,851 -0.11(-1.02%)
Jan 26, 2024 10.99 11.05 10.97 11.01 329,911 +0.02(+0.17%)
Jan 25, 2024 10.94 11.01 10.89 11.00 228,421 +0.08(+0.69%)
Jan 24, 2024 10.99 11.01 10.91 10.92 241,476 +0.01(+0.09%)
Jan 23, 2024 10.95 11.00 10.85 10.91 225,512 -0.02(-0.17%)
Jan 22, 2024 10.86 10.95 10.86 10.93 213,093 +0.07(+0.60%)
Jan 19, 2024 10.85 10.90 10.73 10.86 195,761 +0.03(+0.26%)
Jan 18, 2024 10.85 10.87 10.72 10.84 178,815 -0.01(-0.09%)
Jan 17, 2024 10.67 10.85 10.67 10.85 345,067 +0.13(+1.23%)
Jan 16, 2024 10.89 10.93 10.69 10.71 562,186 -0.21(-1.89%)
Jan 12, 2024 10.85 10.96 10.85 10.92 251,488 +0.03(+0.26%)
Jan 11, 2024 11.26 11.26 10.83 10.89 764,105 -0.37(-3.25%)
Jan 10, 2024 11.10 11.26 11.10 11.26 229,942 +0.13(+1.18%)
Jan 09, 2024 11.09 11.23 11.08 11.13 343,899 +0.01(+0.08%)
Jan 08, 2024 11.10 11.24 11.08 11.12 392,148 -0.04(-0.34%)
Jan 05, 2024 11.19 11.22 11.05 11.16 505,490 -0.01(-0.08%)
Jan 04, 2024 10.74 11.21 10.74 11.16 937,310 +0.48(+4.53%)
Jan 03, 2024 10.87 10.89 10.67 10.68 1,433,396 -0.21(-1.94%)
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.