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

TCP Capital Corp (NQ: TCPC )

8.320 -0.140 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2021 10.28 10.36 10.23 10.31 205,088 +0.04(+0.35%)
Jul 29, 2021 10.29 10.37 10.25 10.27 212,240 +0.03(+0.28%)
Jul 28, 2021 10.27 10.28 10.15 10.24 157,674 +0.01(+0.07%)
Jul 27, 2021 10.26 10.30 10.20 10.23 149,666 -0.05(-0.49%)
Jul 26, 2021 10.19 10.31 10.15 10.28 259,010 +0.13(+1.28%)
Jul 23, 2021 10.18 10.22 10.05 10.15 272,214 +0.04(+0.36%)
Jul 22, 2021 10.13 10.18 10.03 10.12 187,420 -0.01(-0.14%)
Jul 21, 2021 10.12 10.24 10.12 10.13 126,069 +0.07(+0.72%)
Jul 20, 2021 9.909 10.11 9.909 10.06 188,451 +0.18(+1.83%)
Jul 19, 2021 9.974 10.04 9.780 9.880 375,669 -0.25(-2.42%)
Jul 16, 2021 10.22 10.27 10.10 10.13 257,123 -0.07(-0.71%)
Jul 15, 2021 10.15 10.32 10.14 10.20 197,851 +0.01(+0.14%)
Jul 14, 2021 10.29 10.36 10.12 10.18 223,889 -0.06(-0.63%)
Jul 13, 2021 10.26 10.31 10.14 10.25 264,110 -0.04(-0.35%)
Jul 12, 2021 10.13 10.33 10.08 10.28 417,232 +0.16(+1.57%)
Jul 09, 2021 9.974 10.13 9.945 10.13 293,187 +0.18(+1.82%)
Jul 08, 2021 10.02 10.05 9.830 9.945 284,936 -0.12(-1.15%)
Jul 07, 2021 10.15 10.26 9.976 10.06 267,547 -0.13(-1.28%)
Jul 06, 2021 10.25 10.26 10.11 10.19 265,432 -0.01(-0.07%)
Jul 02, 2021 10.11 10.23 10.08 10.20 293,500 +0.10(+1.00%)
Jul 01, 2021 10.05 10.14 9.988 10.10 244,911 +0.12(+1.16%)
Jun 30, 2021 9.996 10.05 9.916 9.981 366,274 +0.04(+0.36%)
Jun 29, 2021 10.08 10.14 9.931 9.945 385,065 -0.14(-1.36%)
Jun 28, 2021 9.952 10.15 9.926 10.08 354,778 +0.12(+1.23%)
Jun 25, 2021 10.15 10.18 9.960 9.960 343,017 -0.15(-1.50%)
Jun 24, 2021 10.10 10.20 10.02 10.11 242,532 +0.05(+0.50%)
Jun 23, 2021 10.13 10.18 10.06 10.06 241,157 +0.01(+0.07%)
Jun 22, 2021 10.11 10.12 10.02 10.05 378,719 -0.06(-0.57%)
Jun 21, 2021 9.967 10.16 9.967 10.11 625,694 +0.19(+1.89%)
Jun 18, 2021 10.09 10.10 9.866 9.923 945,182 -0.15(-1.51%)
Jun 17, 2021 10.20 10.30 9.967 10.08 632,834 -0.14(-1.41%)
Jun 16, 2021 10.29 10.41 10.21 10.22 859,407 +0.03(+0.28%)
Jun 15, 2021 10.52 10.55 10.15 10.19 850,581 -0.27(-2.62%)
Jun 14, 2021 10.48 10.51 10.37 10.47 783,132 -0.04(-0.40%)
Jun 11, 2021 10.54 10.56 10.42 10.51 550,476 +0.04(+0.34%)
Jun 10, 2021 10.62 10.64 10.40 10.47 656,834 -0.09(-0.87%)
Jun 09, 2021 10.61 10.63 10.53 10.56 464,300 -0.03(-0.27%)
Jun 08, 2021 10.61 10.65 10.53 10.59 398,771 +0.01(+0.13%)
Jun 07, 2021 10.54 10.61 10.53 10.58 370,406 +0.08(+0.81%)
Jun 04, 2021 10.54 10.54 10.42 10.49 352,914 +0.01(+0.07%)
Jun 03, 2021 10.51 10.54 10.47 10.49 272,584 -0.01(-0.14%)
Jun 02, 2021 10.57 10.57 10.44 10.50 324,696 -0.02(-0.20%)
Jun 01, 2021 10.51 10.57 10.48 10.52 337,360 +0.02(+0.20%)
May 28, 2021 10.47 10.51 10.39 10.50 245,774 +0.10(+0.95%)
May 27, 2021 10.44 10.47 10.37 10.40 389,713 +0.04(+0.34%)
May 26, 2021 10.27 10.44 10.25 10.37 258,882 +0.11(+1.10%)
May 25, 2021 10.44 10.49 10.22 10.25 316,314 -0.14(-1.36%)
May 24, 2021 10.30 10.42 10.29 10.39 260,458 +0.04(+0.34%)
May 21, 2021 10.41 10.46 10.29 10.36 261,162 +0.01(+0.07%)
May 20, 2021 10.32 10.41 10.24 10.35 175,375 +0.04(+0.41%)
May 19, 2021 10.18 10.32 10.08 10.31 275,361 +0.05(+0.48%)
May 18, 2021 10.30 10.37 10.21 10.26 258,679 +0.03(+0.28%)
May 17, 2021 10.15 10.25 10.05 10.23 357,454 +0.10(+0.98%)
May 14, 2021 10.05 10.17 9.998 10.13 334,761 +0.16(+1.63%)
May 13, 2021 9.779 10.02 9.758 9.970 238,147 +0.24(+2.47%)
May 12, 2021 10.07 10.17 9.729 9.729 529,592 -0.40(-3.91%)
May 11, 2021 10.24 10.25 10.02 10.13 402,957 -0.13(-1.24%)
May 10, 2021 10.33 10.43 10.24 10.25 474,037 +0.01(+0.14%)
May 07, 2021 10.32 10.32 10.20 10.24 813,501 -0.16(-1.56%)
May 06, 2021 10.27 10.40 10.14 10.40 335,291 +0.16(+1.52%)
May 05, 2021 10.26 10.26 10.03 10.25 463,990 +0.06(+0.56%)
May 04, 2021 10.36 10.37 10.13 10.19 520,678 -0.15(-1.44%)
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.