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

TCP Capital Corp (NQ: TCPC )

10.74 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2016 7.118 7.118 6.995 7.041 542,993 -0.06(-0.90%)
Aug 30, 2016 7.012 7.122 6.990 7.105 507,405 +0.12(+1.71%)
Aug 29, 2016 6.922 6.995 6.901 6.986 280,361 +0.09(+1.30%)
Aug 26, 2016 6.875 6.905 6.833 6.897 289,042 +0.04(+0.62%)
Aug 25, 2016 6.892 6.905 6.837 6.854 282,910 -0.00(-0.06%)
Aug 24, 2016 6.965 6.982 6.845 6.858 293,721 -0.09(-1.35%)
Aug 23, 2016 6.952 6.965 6.918 6.952 282,920 +0.03(+0.43%)
Aug 22, 2016 6.935 6.986 6.901 6.922 179,562 -0.01(-0.12%)
Aug 19, 2016 6.926 6.935 6.858 6.931 426,058 +0.02(+0.31%)
Aug 18, 2016 6.841 6.918 6.730 6.909 2,316,689 +0.09(+1.31%)
Aug 17, 2016 6.820 6.845 6.799 6.820 299,024 +0.04(+0.57%)
Aug 16, 2016 6.858 6.858 6.777 6.782 223,468 -0.06(-0.93%)
Aug 15, 2016 6.833 6.863 6.816 6.845 332,953 +0.04(+0.63%)
Aug 12, 2016 6.854 6.854 6.794 6.803 274,452 +0.00(+0.00%)
Aug 11, 2016 6.871 6.871 6.790 6.803 239,751 -0.05(-0.75%)
Aug 10, 2016 6.765 6.854 6.756 6.854 503,987 +0.06(+0.88%)
Aug 09, 2016 6.756 6.807 6.752 6.794 420,783 +0.00(+0.06%)
Aug 08, 2016 6.782 6.807 6.752 6.790 266,870 +0.03(+0.50%)
Aug 05, 2016 6.794 6.794 6.730 6.756 231,269 -0.03(-0.44%)
Aug 04, 2016 6.722 6.790 6.722 6.786 210,066 +0.04(+0.63%)
Aug 03, 2016 6.735 6.748 6.696 6.743 204,827 +0.01(+0.13%)
Aug 02, 2016 6.752 6.753 6.662 6.735 307,721 -0.02(-0.25%)
Aug 01, 2016 6.760 6.769 6.713 6.752 237,058 -0.02(-0.31%)
Jul 29, 2016 6.765 6.777 6.713 6.773 339,770 +0.02(+0.32%)
Jul 28, 2016 6.718 6.769 6.705 6.752 222,189 +0.01(+0.19%)
Jul 27, 2016 6.726 6.756 6.688 6.739 322,450 +0.02(+0.32%)
Jul 26, 2016 6.662 6.722 6.654 6.718 261,456 +0.04(+0.64%)
Jul 25, 2016 6.645 6.688 6.632 6.675 384,244 +0.03(+0.45%)
Jul 22, 2016 6.603 6.645 6.603 6.645 330,591 +0.04(+0.58%)
Jul 21, 2016 6.645 6.662 6.590 6.607 525,420 -0.02(-0.26%)
Jul 20, 2016 6.615 6.637 6.594 6.624 395,204 +0.01(+0.13%)
Jul 19, 2016 6.598 6.645 6.583 6.615 318,945 +0.02(+0.26%)
Jul 18, 2016 6.547 6.641 6.535 6.598 352,893 +0.03(+0.45%)
Jul 15, 2016 6.539 6.581 6.501 6.569 295,124 +0.03(+0.46%)
Jul 14, 2016 6.552 6.577 6.535 6.539 200,972 -0.00(-0.07%)
Jul 13, 2016 6.590 6.603 6.530 6.543 329,185 -0.05(-0.71%)
Jul 12, 2016 6.607 6.645 6.590 6.590 226,999 -0.01(-0.19%)
Jul 11, 2016 6.611 6.622 6.552 6.603 442,582 +0.00(+0.00%)
Jul 08, 2016 6.603 6.645 6.586 6.603 480,427 +0.01(+0.13%)
Jul 07, 2016 6.581 6.603 6.560 6.594 206,101 +0.03(+0.52%)
Jul 05, 2016 6.564 6.598 6.496 6.560 332,267 -0.01(-0.13%)
Jul 01, 2016 6.517 6.569 6.569 6.569 292,972 +0.06(+0.92%)
Jun 30, 2016 6.488 6.509 6.414 6.509 547,069 +0.06(+0.92%)
Jun 29, 2016 6.373 6.449 6.366 6.449 296,937 +0.13(+2.09%)
Jun 28, 2016 6.322 6.377 6.296 6.317 262,937 +0.02(+0.34%)
Jun 27, 2016 6.394 6.394 6.283 6.296 461,600 -0.11(-1.73%)
Jun 24, 2016 6.266 6.424 6.241 6.407 675,251 +0.02(+0.33%)
Jun 23, 2016 6.390 6.390 6.353 6.385 263,224 +0.03(+0.54%)
Jun 22, 2016 6.381 6.390 6.334 6.351 389,352 -0.02(-0.33%)
Jun 21, 2016 6.360 6.381 6.326 6.373 292,998 +0.02(+0.27%)
Jun 20, 2016 6.385 6.424 6.335 6.356 500,700 +0.01(+0.13%)
Jun 17, 2016 6.287 6.351 6.283 6.347 517,835 +0.06(+1.02%)
Jun 16, 2016 6.266 6.292 6.224 6.283 377,852 +0.00(+0.07%)
Jun 15, 2016 6.262 6.334 6.262 6.279 350,120 +0.01(+0.20%)
Jun 14, 2016 6.168 6.283 6.151 6.266 711,798 +0.12(+1.87%)
Jun 13, 2016 6.151 6.197 6.118 6.151 489,349 -0.03(-0.47%)
Jun 10, 2016 6.251 6.263 6.159 6.180 414,309 -0.08(-1.26%)
Jun 09, 2016 6.234 6.268 6.176 6.259 377,705 +0.02(+0.40%)
Jun 08, 2016 6.226 6.268 6.176 6.234 549,438 +0.02(+0.40%)
Jun 07, 2016 6.155 6.222 6.135 6.209 269,909 +0.08(+1.29%)
Jun 06, 2016 6.143 6.205 6.122 6.130 269,413 +0.00(+0.00%)
Jun 03, 2016 6.130 6.143 6.072 6.130 181,539 +0.01(+0.20%)
Jun 02, 2016 6.122 6.168 6.097 6.118 167,209 -0.02(-0.41%)
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.