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 (%)
Jul 30, 2021 10.03 10.11 9.982 10.05 210,272 +0.04(+0.35%)
Jul 29, 2021 10.04 10.12 9.996 10.02 217,605 +0.03(+0.28%)
Jul 28, 2021 10.02 10.03 9.904 9.989 161,660 +0.01(+0.07%)
Jul 27, 2021 10.00 10.05 9.946 9.982 153,449 -0.05(-0.49%)
Jul 26, 2021 9.939 10.05 9.897 10.03 265,557 +0.13(+1.28%)
Jul 23, 2021 9.932 9.968 9.799 9.904 279,095 +0.04(+0.36%)
Jul 22, 2021 9.883 9.932 9.784 9.869 192,157 -0.01(-0.14%)
Jul 21, 2021 9.869 9.989 9.869 9.883 129,256 +0.07(+0.72%)
Jul 20, 2021 9.665 9.862 9.665 9.813 193,214 +0.18(+1.83%)
Jul 19, 2021 9.728 9.791 9.539 9.636 385,165 -0.24(-2.43%)
Jul 16, 2021 9.968 10.02 9.848 9.876 263,622 -0.07(-0.71%)
Jul 15, 2021 9.897 10.07 9.890 9.946 202,852 +0.01(+0.14%)
Jul 14, 2021 10.04 10.11 9.869 9.932 229,548 -0.06(-0.63%)
Jul 13, 2021 10.00 10.06 9.887 9.996 270,786 -0.04(-0.35%)
Jul 12, 2021 9.883 10.07 9.833 10.03 427,778 +0.15(+1.57%)
Jul 09, 2021 9.728 9.876 9.700 9.876 300,597 +0.18(+1.82%)
Jul 08, 2021 9.770 9.799 9.587 9.700 292,138 -0.11(-1.15%)
Jul 07, 2021 9.904 10.00 9.730 9.813 274,309 -0.13(-1.28%)
Jul 06, 2021 9.996 10.00 9.862 9.939 272,142 -0.01(-0.07%)
Jul 02, 2021 9.862 9.975 9.834 9.946 300,918 +0.10(+1.00%)
Jul 01, 2021 9.806 9.890 9.742 9.848 251,102 +0.11(+1.16%)
Jun 30, 2021 9.749 9.806 9.672 9.735 375,533 +0.04(+0.36%)
Jun 29, 2021 9.834 9.890 9.686 9.700 394,798 -0.13(-1.36%)
Jun 28, 2021 9.707 9.897 9.681 9.834 363,746 +0.12(+1.23%)
Jun 25, 2021 9.904 9.927 9.714 9.714 351,687 -0.15(-1.50%)
Jun 24, 2021 9.848 9.946 9.777 9.862 248,663 +0.05(+0.50%)
Jun 23, 2021 9.883 9.925 9.813 9.813 247,253 +0.01(+0.07%)
Jun 22, 2021 9.862 9.869 9.777 9.806 388,292 -0.06(-0.57%)
Jun 21, 2021 9.721 9.911 9.721 9.862 641,509 +0.18(+1.89%)
Jun 18, 2021 9.841 9.848 9.622 9.679 969,072 -0.15(-1.51%)
Jun 17, 2021 9.946 10.05 9.721 9.827 648,830 -0.14(-1.41%)
Jun 16, 2021 10.04 10.16 9.961 9.968 881,130 +0.03(+0.28%)
Jun 15, 2021 10.26 10.29 9.904 9.939 872,081 -0.27(-2.62%)
Jun 14, 2021 10.22 10.26 10.12 10.21 802,927 -0.04(-0.40%)
Jun 11, 2021 10.28 10.30 10.16 10.25 564,390 +0.03(+0.34%)
Jun 10, 2021 10.36 10.38 10.14 10.21 673,437 -0.09(-0.87%)
Jun 09, 2021 10.35 10.37 10.27 10.30 476,036 -0.03(-0.27%)
Jun 08, 2021 10.35 10.39 10.27 10.33 408,850 +0.01(+0.13%)
Jun 07, 2021 10.28 10.35 10.27 10.32 379,769 +0.08(+0.81%)
Jun 04, 2021 10.28 10.28 10.17 10.23 361,835 +0.01(+0.07%)
Jun 03, 2021 10.25 10.28 10.21 10.23 279,474 -0.01(-0.13%)
Jun 02, 2021 10.31 10.31 10.19 10.24 332,903 -0.02(-0.20%)
Jun 01, 2021 10.25 10.31 10.22 10.26 345,887 +0.02(+0.20%)
May 28, 2021 10.21 10.25 10.13 10.24 251,987 +0.10(+0.95%)
May 27, 2021 10.18 10.21 10.11 10.14 399,564 +0.03(+0.34%)
May 26, 2021 10.01 10.19 9.993 10.11 265,426 +0.11(+1.11%)
May 25, 2021 10.18 10.23 9.966 10.00 324,309 -0.14(-1.36%)
May 24, 2021 10.05 10.16 10.04 10.14 267,042 +0.03(+0.34%)
May 21, 2021 10.15 10.20 10.03 10.10 267,763 +0.01(+0.07%)
May 20, 2021 10.06 10.15 9.986 10.10 179,808 +0.04(+0.41%)
May 19, 2021 9.931 10.07 9.828 10.06 282,321 +0.05(+0.48%)
May 18, 2021 10.04 10.11 9.959 10.01 265,217 +0.03(+0.28%)
May 17, 2021 9.903 9.993 9.800 9.979 366,489 +0.10(+0.98%)
May 14, 2021 9.800 9.924 9.752 9.883 343,223 +0.16(+1.63%)
May 13, 2021 9.538 9.772 9.517 9.724 244,166 +0.23(+2.47%)
May 12, 2021 9.821 9.918 9.489 9.489 542,978 -0.39(-3.91%)
May 11, 2021 9.986 9.993 9.772 9.876 413,142 -0.12(-1.24%)
May 10, 2021 10.08 10.17 9.986 10.00 486,019 +0.01(+0.14%)
May 07, 2021 10.07 10.07 9.945 9.986 834,063 -0.16(-1.56%)
May 06, 2021 10.01 10.14 9.890 10.14 343,766 +0.15(+1.52%)
May 05, 2021 10.01 10.01 9.786 9.993 475,718 +0.06(+0.56%)
May 04, 2021 10.10 10.11 9.876 9.938 533,839 -0.14(-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.