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

TCP Capital Corp (NQ: TCPC )

11.20 -0.17 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2020 5.291 5.378 5.151 5.353 857,148 +0.04(+0.81%)
Apr 29, 2020 5.094 5.420 5.094 5.310 787,518 +0.36(+7.37%)
Apr 28, 2020 5.341 5.476 4.927 4.945 783,004 -0.25(-4.76%)
Apr 27, 2020 4.748 5.304 4.513 5.192 1,286,444 +0.44(+9.36%)
Apr 24, 2020 4.507 4.757 4.464 4.748 832,998 +0.29(+6.51%)
Apr 23, 2020 4.445 4.532 4.303 4.458 549,636 +0.06(+1.26%)
Apr 22, 2020 4.680 4.717 4.347 4.402 534,654 -0.20(-4.30%)
Apr 21, 2020 4.408 4.692 4.396 4.600 714,488 -0.02(-0.40%)
Apr 20, 2020 4.729 4.785 4.408 4.618 893,372 -0.08(-1.64%)
Apr 17, 2020 5.063 5.310 4.680 4.695 1,065,422 -0.15(-3.12%)
Apr 16, 2020 4.816 5.001 4.668 4.847 1,073,392 +0.03(+0.64%)
Apr 15, 2020 4.933 4.933 4.618 4.816 1,501,015 -0.13(-2.62%)
Apr 14, 2020 4.785 4.989 4.753 4.945 1,165,916 +0.28(+6.09%)
Apr 13, 2020 4.513 4.711 4.180 4.661 1,683,964 +0.23(+5.30%)
Apr 09, 2020 4.402 5.001 4.186 4.427 1,942,476 +0.29(+7.01%)
Apr 08, 2020 3.927 4.364 3.927 4.137 1,032,699 +0.35(+9.30%)
Apr 07, 2020 3.606 4.003 3.581 3.785 855,113 +0.43(+12.68%)
Apr 06, 2020 3.377 3.643 3.303 3.359 816,440 +0.14(+4.21%)
Apr 03, 2020 3.476 3.587 3.013 3.223 1,089,231 -0.11(-3.33%)
Apr 02, 2020 3.433 3.488 3.272 3.334 488,129 -0.11(-3.23%)
Apr 01, 2020 3.704 3.791 3.433 3.445 899,729 -0.41(-10.72%)
Mar 31, 2020 4.180 4.384 3.840 3.859 1,166,677 -0.17(-4.29%)
Mar 30, 2020 4.742 4.859 3.958 4.032 1,599,417 -0.70(-14.86%)
Mar 27, 2020 4.297 4.958 4.174 4.736 1,723,658 +0.29(+6.53%)
Mar 26, 2020 4.013 5.100 4.013 4.445 1,725,750 +0.49(+12.50%)
Mar 25, 2020 3.741 4.655 3.606 3.951 2,046,898 +0.29(+7.93%)
Mar 24, 2020 3.161 3.958 3.161 3.661 1,589,524 +0.46(+14.48%)
Mar 23, 2020 3.704 3.711 3.087 3.198 1,582,066 -0.51(-13.81%)
Mar 20, 2020 4.260 4.606 3.674 3.711 1,860,682 -0.45(-10.83%)
Mar 19, 2020 2.717 4.390 2.482 4.161 2,792,081 +1.44(+53.18%)
Mar 18, 2020 4.007 4.056 2.717 2.717 2,891,341 -1.62(-37.32%)
Mar 17, 2020 4.668 4.832 4.235 4.334 1,833,125 -0.30(-6.52%)
Mar 16, 2020 3.124 5.199 3.124 4.637 2,403,027 -1.43(-23.60%)
Mar 13, 2020 6.325 6.367 5.902 6.069 1,247,154 -0.02(-0.39%)
Mar 12, 2020 6.444 6.510 5.962 6.093 1,302,487 -0.76(-11.12%)
Mar 11, 2020 7.076 7.177 6.817 6.855 1,330,599 -0.35(-4.80%)
Mar 10, 2020 7.528 7.576 7.040 7.201 1,310,572 -0.14(-1.95%)
Mar 09, 2020 7.528 7.594 7.302 7.344 1,461,505 -0.67(-8.33%)
Mar 06, 2020 8.041 8.082 7.862 8.011 745,640 -0.15(-1.90%)
Mar 05, 2020 8.100 8.237 8.041 8.166 817,490 -0.05(-0.65%)
Mar 04, 2020 8.183 8.255 8.142 8.219 638,253 +0.14(+1.69%)
Mar 03, 2020 8.082 8.320 8.035 8.082 1,077,813 +0.02(+0.30%)
Mar 02, 2020 7.826 8.109 7.817 8.058 1,176,497 +0.26(+3.36%)
Feb 28, 2020 7.844 7.850 7.624 7.796 1,878,287 -0.19(-2.39%)
Feb 27, 2020 8.082 8.130 7.773 7.987 1,629,283 -0.15(-1.90%)
Feb 26, 2020 8.219 8.279 8.091 8.142 1,288,866 -0.06(-0.73%)
Feb 25, 2020 8.547 8.571 8.174 8.201 1,311,747 -0.33(-3.84%)
Feb 24, 2020 8.457 8.565 8.457 8.529 576,505 -0.13(-1.45%)
Feb 21, 2020 8.785 8.785 8.636 8.654 492,280 -0.13(-1.49%)
Feb 20, 2020 8.714 8.791 8.708 8.785 338,560 +0.08(+0.96%)
Feb 19, 2020 8.743 8.759 8.690 8.702 494,441 -0.02(-0.27%)
Feb 18, 2020 8.648 8.773 8.648 8.725 829,918 +0.08(+0.90%)
Feb 14, 2020 8.654 8.692 8.636 8.648 325,052 -0.02(-0.21%)
Feb 13, 2020 8.636 8.671 8.624 8.666 263,190 +0.03(+0.34%)
Feb 12, 2020 8.666 8.676 8.624 8.636 272,167 -0.01(-0.07%)
Feb 11, 2020 8.547 8.654 8.544 8.642 331,592 +0.10(+1.11%)
Feb 10, 2020 8.523 8.583 8.517 8.547 576,310 +0.02(+0.28%)
Feb 07, 2020 8.565 8.600 8.517 8.523 530,897 -0.04(-0.49%)
Feb 06, 2020 8.648 8.666 8.559 8.565 497,700 -0.05(-0.62%)
Feb 05, 2020 8.583 8.647 8.571 8.618 505,478 +0.05(+0.63%)
Feb 04, 2020 8.559 8.588 8.537 8.565 458,396 +0.02(+0.21%)
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.