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 29, 2020 6.094 6.359 5.884 6.298 759,627 +0.15(+2.51%)
May 28, 2020 6.322 6.390 6.100 6.143 455,141 -0.14(-2.26%)
May 27, 2020 6.285 6.328 6.094 6.285 506,069 +0.17(+2.72%)
May 26, 2020 6.285 6.470 6.081 6.119 822,833 -0.04(-0.60%)
May 22, 2020 6.100 6.230 6.007 6.156 551,337 +0.10(+1.63%)
May 21, 2020 5.760 6.075 5.760 6.057 446,667 +0.33(+5.71%)
May 20, 2020 5.581 5.810 5.513 5.730 682,216 +0.15(+2.77%)
May 19, 2020 5.433 5.680 5.353 5.575 502,340 +0.20(+3.67%)
May 18, 2020 5.396 5.452 5.341 5.378 362,706 +0.22(+4.19%)
May 15, 2020 5.124 5.273 5.007 5.162 409,939 -0.04(-0.71%)
May 14, 2020 4.958 5.279 4.742 5.199 541,460 +0.21(+4.21%)
May 13, 2020 5.229 5.229 4.822 4.989 814,166 -0.17(-3.35%)
May 12, 2020 5.557 5.618 5.094 5.162 969,270 +0.04(+0.84%)
May 11, 2020 5.094 5.174 4.964 5.118 389,191 -0.02(-0.36%)
May 08, 2020 5.143 5.260 5.050 5.137 388,074 +0.06(+1.22%)
May 07, 2020 5.032 5.223 4.939 5.075 520,338 +0.09(+1.73%)
May 06, 2020 4.890 5.075 4.766 4.989 429,463 +0.16(+3.32%)
May 05, 2020 5.001 5.192 4.773 4.828 697,004 -0.09(-1.76%)
May 04, 2020 4.884 5.020 4.736 4.915 586,673 -0.13(-2.57%)
May 01, 2020 5.248 5.322 4.952 5.044 498,212 -0.31(-5.77%)
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%)
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.