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 (%)
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.