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, 2024 9.890 9.890 9.755 9.774 381,697 -0.08(-0.79%)
Apr 29, 2024 9.784 9.871 9.745 9.852 417,813 +0.07(+0.69%)
Apr 26, 2024 9.619 9.784 9.619 9.784 337,721 +0.16(+1.61%)
Apr 25, 2024 9.716 9.745 9.609 9.629 362,596 -0.09(-0.90%)
Apr 24, 2024 9.696 9.755 9.609 9.716 886,819 -0.01(-0.10%)
Apr 23, 2024 9.793 9.890 9.716 9.726 811,250 -0.10(-0.99%)
Apr 22, 2024 9.900 9.910 9.774 9.822 440,346 -0.09(-0.88%)
Apr 19, 2024 9.861 9.958 9.861 9.910 337,681 +0.03(+0.29%)
Apr 18, 2024 9.861 9.910 9.805 9.881 298,755 +0.05(+0.49%)
Apr 17, 2024 9.774 9.870 9.764 9.832 316,600 +0.06(+0.60%)
Apr 16, 2024 9.793 9.832 9.716 9.774 304,341 -0.02(-0.20%)
Apr 15, 2024 9.793 9.910 9.750 9.793 428,692 +0.01(+0.10%)
Apr 12, 2024 9.968 9.987 9.755 9.784 277,020 -0.16(-1.66%)
Apr 11, 2024 9.832 9.949 9.813 9.949 516,635 +0.11(+1.08%)
Apr 10, 2024 9.813 9.910 9.764 9.842 416,358 -0.01(-0.10%)
Apr 09, 2024 9.813 9.871 9.803 9.852 303,250 +0.04(+0.40%)
Apr 08, 2024 9.832 9.871 9.750 9.813 369,864 -0.02(-0.20%)
Apr 05, 2024 9.755 9.832 9.706 9.832 321,735 +0.08(+0.80%)
Apr 04, 2024 9.813 9.842 9.716 9.755 512,865 -0.04(-0.40%)
Apr 03, 2024 9.803 9.851 9.755 9.793 402,122 +0.00(+0.00%)
Apr 02, 2024 9.871 9.910 9.764 9.793 607,794 -0.08(-0.79%)
Apr 01, 2024 10.16 10.16 9.847 9.871 722,913 -0.24(-2.40%)
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%)
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.