Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.376 7.376 7.287 7.326 473,133 -0.04(-0.54%)
May 30, 2018 7.361 7.386 7.346 7.366 280,601 +0.02(+0.27%)
May 29, 2018 7.336 7.361 7.302 7.346 423,236 -0.00(-0.07%)
May 25, 2018 7.351 7.351 7.351 0 -0.04(-0.54%)
May 24, 2018 7.381 7.401 7.336 7.391 441,148 +0.00(+0.07%)
May 23, 2018 7.297 7.386 7.260 7.386 495,613 +0.08(+1.16%)
May 22, 2018 7.312 7.336 7.292 7.302 297,375 +0.01(+0.20%)
May 21, 2018 7.297 7.336 7.267 7.287 529,277 -0.01(-0.14%)
May 18, 2018 7.287 7.312 7.262 7.297 546,453 +0.00(+0.00%)
May 17, 2018 7.287 7.336 7.272 7.297 533,469 +0.01(+0.14%)
May 16, 2018 7.262 7.316 7.252 7.287 376,632 +0.03(+0.48%)
May 15, 2018 7.212 7.292 7.212 7.252 638,503 +0.02(+0.34%)
May 14, 2018 7.237 7.257 7.215 7.227 624,068 +0.01(+0.21%)
May 11, 2018 7.232 7.312 7.197 7.212 383,623 -0.00(-0.07%)
May 10, 2018 7.192 7.254 7.162 7.217 557,925 +0.04(+0.62%)
May 09, 2018 7.262 7.287 7.152 7.172 718,713 -0.12(-1.64%)
May 08, 2018 7.277 7.316 7.262 7.292 298,434 +0.01(+0.14%)
May 07, 2018 7.237 7.302 7.202 7.282 410,123 +0.04(+0.62%)
May 04, 2018 7.162 7.272 7.157 7.237 326,608 +0.06(+0.90%)
May 03, 2018 7.157 7.187 7.093 7.172 200,604 +0.00(+0.00%)
May 02, 2018 7.202 7.202 7.147 7.172 322,864 +0.00(+0.07%)
May 01, 2018 7.172 7.187 7.113 7.167 263,747 -0.01(-0.21%)
Apr 30, 2018 7.187 7.210 7.177 7.182 371,167 +0.00(+0.00%)
Apr 27, 2018 7.103 7.197 7.098 7.182 378,069 +0.09(+1.26%)
Apr 26, 2018 7.122 7.127 7.093 7.093 241,261 -0.01(-0.21%)
Apr 25, 2018 7.118 7.142 7.098 7.108 233,677 -0.02(-0.28%)
Apr 24, 2018 7.162 7.192 7.108 7.127 264,684 -0.01(-0.21%)
Apr 23, 2018 7.182 7.182 7.113 7.142 245,232 -0.02(-0.35%)
Apr 20, 2018 7.142 7.167 7.113 7.167 339,260 +0.02(+0.35%)
Apr 19, 2018 7.192 7.225 7.137 7.142 322,410 -0.06(-0.90%)
Apr 18, 2018 7.192 7.262 7.167 7.207 626,438 +0.07(+1.05%)
Apr 17, 2018 7.132 7.172 7.113 7.132 393,122 +0.02(+0.35%)
Apr 16, 2018 7.083 7.108 7.063 7.108 295,817 +0.03(+0.42%)
Apr 13, 2018 7.132 7.132 7.068 7.078 392,770 -0.03(-0.49%)
Apr 12, 2018 7.192 7.192 7.108 7.113 395,579 -0.07(-1.04%)
Apr 11, 2018 7.152 7.202 7.152 7.187 575,475 +0.01(+0.21%)
Apr 10, 2018 7.157 7.187 7.137 7.172 690,385 +0.03(+0.49%)
Apr 09, 2018 7.083 7.162 7.053 7.137 631,201 +0.07(+1.06%)
Apr 06, 2018 7.078 7.122 7.033 7.063 301,645 -0.03(-0.42%)
Apr 05, 2018 7.083 7.103 7.033 7.093 341,387 +0.03(+0.49%)
Apr 04, 2018 7.013 7.081 7.013 7.058 584,100 +0.01(+0.14%)
Apr 03, 2018 7.038 7.073 7.018 7.048 770,957 +0.03(+0.43%)
Apr 02, 2018 7.058 7.058 6.983 7.018 484,266 -0.05(-0.77%)
Mar 29, 2018 7.073 7.073 7.073 0 +0.13(+1.86%)
Mar 28, 2018 6.968 7.018 6.934 6.943 539,418 -0.01(-0.21%)
Mar 27, 2018 7.043 7.078 6.934 6.958 660,233 -0.07(-1.06%)
Mar 26, 2018 6.988 7.043 6.958 7.033 759,988 +0.13(+1.87%)
Mar 23, 2018 7.043 7.078 6.879 6.904 609,900 -0.13(-1.84%)
Mar 22, 2018 6.839 7.083 6.839 7.033 585,224 +0.16(+2.39%)
Mar 21, 2018 6.839 6.894 6.834 6.869 380,928 +0.03(+0.44%)
Mar 20, 2018 6.879 6.914 6.824 6.839 456,044 -0.04(-0.58%)
Mar 19, 2018 6.894 6.958 6.829 6.879 439,376 -0.02(-0.36%)
Mar 16, 2018 6.889 6.978 6.889 6.904 598,952 +0.03(+0.43%)
Mar 15, 2018 6.904 6.968 6.839 6.874 677,902 -0.02(-0.36%)
Mar 14, 2018 6.928 6.957 6.875 6.899 685,468 -0.03(-0.49%)
Mar 13, 2018 6.981 6.981 6.904 6.933 671,136 -0.02(-0.35%)
Mar 12, 2018 6.967 6.991 6.928 6.957 562,594 -0.00(-0.07%)
Mar 09, 2018 6.971 7.002 6.937 6.962 510,073 -0.00(-0.07%)
Mar 08, 2018 7.010 7.010 6.942 6.967 497,064 -0.03(-0.48%)
Mar 07, 2018 7.005 7.039 6.923 7.000 426,094 -0.04(-0.55%)
Mar 06, 2018 7.030 7.112 6.991 7.039 378,497 +0.02(+0.28%)
Mar 05, 2018 6.942 7.030 6.928 7.020 444,357 +0.08(+1.12%)
Mar 02, 2018 6.904 6.947 6.884 6.942 461,556 +0.02(+0.28%)
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.