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

TCP Capital Corp (NQ: TCPC )

8.330 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2019 8.111 8.111 8.032 8.049 426,751 -0.08(-0.97%)
May 30, 2019 8.201 8.274 8.099 8.128 238,952 -0.05(-0.62%)
May 29, 2019 8.252 8.252 8.156 8.178 295,329 -0.07(-0.89%)
May 28, 2019 8.195 8.280 8.190 8.252 249,776 +0.06(+0.76%)
May 24, 2019 8.257 8.280 8.184 8.190 206,727 -0.05(-0.62%)
May 23, 2019 8.252 8.303 8.212 8.240 196,045 -0.02(-0.20%)
May 22, 2019 8.240 8.314 8.235 8.257 320,842 +0.00(+0.00%)
May 21, 2019 8.207 8.263 8.178 8.257 291,903 +0.06(+0.69%)
May 20, 2019 8.207 8.235 8.190 8.201 217,958 +0.00(+0.00%)
May 17, 2019 8.178 8.218 8.166 8.201 206,372 +0.01(+0.07%)
May 16, 2019 8.139 8.207 8.128 8.195 243,647 +0.07(+0.90%)
May 15, 2019 8.139 8.150 8.088 8.122 165,835 -0.02(-0.28%)
May 14, 2019 8.139 8.201 8.122 8.145 241,140 +0.01(+0.14%)
May 13, 2019 8.190 8.201 8.105 8.133 244,466 -0.11(-1.30%)
May 10, 2019 8.229 8.269 8.224 8.240 198,217 -0.02(-0.27%)
May 09, 2019 8.212 8.263 8.182 8.263 295,265 +0.01(+0.14%)
May 08, 2019 8.286 8.348 8.212 8.252 361,909 -0.02(-0.27%)
May 07, 2019 8.257 8.331 8.240 8.274 404,463 -0.02(-0.27%)
May 06, 2019 8.212 8.319 8.178 8.297 293,747 +0.05(+0.62%)
May 03, 2019 8.212 8.263 8.190 8.246 290,942 +0.04(+0.48%)
May 02, 2019 8.167 8.218 8.156 8.207 209,950 +0.05(+0.55%)
May 01, 2019 8.178 8.210 8.156 8.161 269,511 -0.02(-0.21%)
Apr 30, 2019 8.184 8.235 8.150 8.178 426,182 -0.03(-0.41%)
Apr 29, 2019 8.161 8.280 8.161 8.212 270,763 +0.02(+0.21%)
Apr 26, 2019 8.145 8.212 8.133 8.195 243,604 +0.07(+0.83%)
Apr 25, 2019 8.139 8.167 8.066 8.128 341,348 -0.02(-0.21%)
Apr 24, 2019 8.161 8.224 8.133 8.145 452,989 -0.02(-0.21%)
Apr 23, 2019 8.105 8.167 8.094 8.161 298,309 +0.06(+0.70%)
Apr 22, 2019 8.105 8.122 8.088 8.105 236,050 +0.00(+0.00%)
Apr 18, 2019 8.122 8.133 8.099 8.105 174,282 -0.01(-0.07%)
Apr 17, 2019 8.133 8.139 8.077 8.111 204,987 -0.01(-0.14%)
Apr 16, 2019 8.066 8.145 8.054 8.122 279,970 +0.07(+0.84%)
Apr 15, 2019 8.071 8.077 8.037 8.054 368,591 -0.01(-0.14%)
Apr 12, 2019 8.094 8.116 8.009 8.066 206,018 +0.00(+0.00%)
Apr 11, 2019 8.066 8.111 8.037 8.066 254,902 +0.00(+0.00%)
Apr 10, 2019 8.049 8.068 8.043 8.066 207,874 +0.02(+0.28%)
Apr 09, 2019 8.116 8.116 7.987 8.043 795,346 -0.10(-1.25%)
Apr 08, 2019 8.116 8.148 8.088 8.145 203,491 +0.03(+0.35%)
Apr 05, 2019 8.128 8.175 8.105 8.116 218,428 -0.01(-0.07%)
Apr 04, 2019 8.099 8.122 8.083 8.122 234,231 +0.03(+0.35%)
Apr 03, 2019 8.088 8.139 8.077 8.094 205,964 +0.01(+0.14%)
Apr 02, 2019 8.054 8.102 8.037 8.083 451,202 +0.05(+0.56%)
Apr 01, 2019 8.054 8.071 8.015 8.037 482,481 +0.04(+0.49%)
Mar 29, 2019 8.020 8.066 7.998 7.998 391,647 -0.02(-0.21%)
Mar 28, 2019 8.004 8.020 7.987 8.015 288,593 +0.01(+0.07%)
Mar 27, 2019 7.981 8.025 7.964 8.009 403,103 +0.03(+0.42%)
Mar 26, 2019 8.026 8.060 7.958 7.975 310,617 -0.03(-0.35%)
Mar 25, 2019 7.953 8.037 7.953 8.004 319,248 +0.04(+0.50%)
Mar 22, 2019 8.020 8.042 7.930 7.964 302,289 -0.07(-0.91%)
Mar 21, 2019 8.015 8.066 7.998 8.037 401,499 +0.02(+0.28%)
Mar 20, 2019 8.020 8.094 7.958 8.015 350,427 +0.00(+0.00%)
Mar 19, 2019 8.083 8.102 7.981 8.015 302,477 -0.05(-0.63%)
Mar 18, 2019 8.077 8.077 8.009 8.066 416,745 +0.02(+0.28%)
Mar 15, 2019 8.026 8.060 7.992 8.043 948,534 +0.06(+0.71%)
Mar 14, 2019 7.925 8.015 7.868 7.987 448,880 +0.08(+1.07%)
Mar 13, 2019 7.902 7.913 7.820 7.902 571,484 +0.04(+0.56%)
Mar 12, 2019 7.963 7.963 7.825 7.858 803,645 -0.07(-0.83%)
Mar 11, 2019 7.957 8.007 7.902 7.924 971,107 -0.01(-0.14%)
Mar 08, 2019 7.842 7.952 7.842 7.935 639,209 +0.08(+0.98%)
Mar 07, 2019 7.864 7.869 7.809 7.858 458,894 -0.01(-0.07%)
Mar 06, 2019 7.836 7.891 7.803 7.864 561,307 +0.04(+0.49%)
Mar 05, 2019 7.897 7.897 7.712 7.825 782,603 -0.06(-0.77%)
Mar 04, 2019 7.869 7.941 7.842 7.886 944,860 +0.04(+0.49%)
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.