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 (%)
Aug 31, 2017 7.726 7.768 7.671 7.680 535,964 -0.02(-0.24%)
Aug 30, 2017 7.726 7.740 7.689 7.698 218,473 +0.00(+0.00%)
Aug 29, 2017 7.754 7.754 7.675 7.698 269,326 -0.07(-0.90%)
Aug 28, 2017 7.768 7.773 7.722 7.768 345,463 +0.03(+0.36%)
Aug 25, 2017 7.736 7.791 7.722 7.740 344,339 +0.03(+0.36%)
Aug 24, 2017 7.675 7.745 7.633 7.712 310,698 +0.02(+0.24%)
Aug 23, 2017 7.638 7.704 7.592 7.694 263,175 +0.06(+0.73%)
Aug 22, 2017 7.610 7.666 7.503 7.638 483,098 +0.03(+0.43%)
Aug 21, 2017 7.689 7.731 7.596 7.606 200,064 -0.07(-0.85%)
Aug 18, 2017 7.712 7.749 7.620 7.671 248,511 -0.05(-0.66%)
Aug 17, 2017 7.787 7.805 7.712 7.722 291,461 -0.07(-0.89%)
Aug 16, 2017 7.791 7.838 7.787 7.791 260,588 +0.00(+0.06%)
Aug 15, 2017 7.824 7.835 7.787 7.787 233,131 +0.00(+0.00%)
Aug 14, 2017 7.731 7.819 7.722 7.787 228,320 +0.09(+1.21%)
Aug 11, 2017 7.698 7.760 7.643 7.694 310,728 -0.03(-0.42%)
Aug 10, 2017 7.754 7.824 7.722 7.726 445,811 -0.07(-0.83%)
Aug 09, 2017 7.801 7.815 7.712 7.791 492,025 -0.07(-0.89%)
Aug 08, 2017 7.852 7.907 7.852 7.861 541,704 +0.01(+0.12%)
Aug 07, 2017 7.763 7.893 7.731 7.852 568,367 +0.14(+1.87%)
Aug 04, 2017 7.849 7.708 7.708 345,402 -0.07(-0.95%)
Aug 03, 2017 7.763 7.791 7.680 7.782 399,456 +0.12(+1.58%)
Aug 02, 2017 7.731 7.731 7.652 7.661 360,157 -0.07(-0.90%)
Aug 01, 2017 7.740 7.754 7.703 7.731 210,817 +0.01(+0.12%)
Jul 31, 2017 7.736 7.750 7.690 7.722 277,951 +0.01(+0.12%)
Jul 28, 2017 7.740 7.754 7.685 7.712 322,698 -0.03(-0.36%)
Jul 27, 2017 7.726 7.754 7.708 7.740 268,759 +0.02(+0.24%)
Jul 26, 2017 7.689 7.740 7.680 7.722 457,779 +0.03(+0.42%)
Jul 25, 2017 7.712 7.712 7.661 7.689 450,145 +0.00(+0.06%)
Jul 24, 2017 7.750 7.754 7.675 7.685 272,886 -0.05(-0.60%)
Jul 21, 2017 7.657 7.736 7.643 7.731 521,847 +0.06(+0.73%)
Jul 20, 2017 7.787 7.787 7.661 7.675 598,400 -0.11(-1.43%)
Jul 19, 2017 7.796 7.810 7.740 7.787 467,744 +0.01(+0.12%)
Jul 18, 2017 7.810 7.819 7.759 7.777 376,540 -0.05(-0.65%)
Jul 17, 2017 7.819 7.861 7.801 7.828 287,395 +0.02(+0.30%)
Jul 14, 2017 7.796 7.847 7.791 7.805 224,921 +0.00(+0.00%)
Jul 13, 2017 7.815 7.833 7.773 7.805 265,658 +0.01(+0.18%)
Jul 12, 2017 7.787 7.838 7.787 7.791 317,030 +0.01(+0.18%)
Jul 11, 2017 7.777 7.801 7.736 7.777 461,247 +0.01(+0.18%)
Jul 10, 2017 7.754 7.796 7.740 7.763 293,826 -0.02(-0.30%)
Jul 07, 2017 7.787 7.801 7.685 7.787 348,706 +0.01(+0.18%)
Jul 06, 2017 7.801 7.810 7.754 7.773 364,251 -0.04(-0.48%)
Jul 05, 2017 7.866 7.866 7.722 7.810 353,468 -0.06(-0.77%)
Jul 03, 2017 7.847 7.884 7.791 7.870 212,395 +0.02(+0.30%)
Jun 30, 2017 7.856 7.866 7.745 7.847 576,383 +0.00(+0.06%)
Jun 29, 2017 7.833 7.847 7.777 7.842 398,021 +0.03(+0.36%)
Jun 28, 2017 7.801 7.847 7.763 7.815 417,938 +0.05(+0.60%)
Jun 27, 2017 7.838 7.884 7.754 7.768 708,065 -0.06(-0.77%)
Jun 26, 2017 7.777 7.838 7.773 7.828 411,163 +0.07(+0.84%)
Jun 23, 2017 7.782 7.763 382,952 +0.11(+1.46%)
Jun 22, 2017 7.708 7.726 7.639 7.652 402,389 -0.06(-0.84%)
Jun 21, 2017 7.685 7.782 7.685 7.717 378,121 +0.05(+0.67%)
Jun 20, 2017 7.708 7.717 7.647 7.666 552,070 -0.06(-0.78%)
Jun 19, 2017 7.819 7.856 7.717 7.726 502,632 -0.06(-0.78%)
Jun 16, 2017 7.791 7.796 7.712 7.787 518,763 +0.06(+0.72%)
Jun 15, 2017 7.675 7.745 7.638 7.731 358,288 -0.02(-0.30%)
Jun 14, 2017 7.815 7.824 7.666 7.754 551,352 -0.01(-0.18%)
Jun 13, 2017 7.786 7.800 7.736 7.768 529,292 -0.02(-0.23%)
Jun 12, 2017 7.759 7.786 7.695 7.786 378,569 +0.04(+0.53%)
Jun 09, 2017 7.691 7.773 7.691 7.745 297,067 +0.05(+0.65%)
Jun 08, 2017 7.718 7.754 7.650 7.695 345,412 -0.00(-0.06%)
Jun 07, 2017 7.750 7.773 7.682 7.700 302,122 -0.03(-0.41%)
Jun 06, 2017 7.768 7.775 7.709 7.732 287,771 -0.04(-0.47%)
Jun 05, 2017 7.768 7.795 7.736 7.768 290,788 +0.01(+0.12%)
Jun 02, 2017 7.727 7.800 7.717 7.759 248,288 +0.00(+0.06%)
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.