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, 2018 7.429 7.429 7.429 0 -0.04(-0.48%)
Aug 30, 2018 7.465 7.480 7.444 7.465 759,146 -0.01(-0.07%)
Aug 29, 2018 7.434 7.490 7.424 7.470 921,765 +0.03(+0.34%)
Aug 28, 2018 7.485 7.521 7.424 7.444 1,045,487 -0.05(-0.68%)
Aug 27, 2018 7.485 7.505 7.470 7.495 428,713 +0.01(+0.14%)
Aug 24, 2018 7.510 7.516 7.465 7.485 435,399 -0.00(-0.03%)
Aug 23, 2018 7.531 7.531 7.470 7.488 379,789 -0.04(-0.51%)
Aug 22, 2018 7.531 7.556 7.516 7.526 426,481 -0.01(-0.07%)
Aug 21, 2018 7.531 7.546 7.516 7.531 346,416 +0.00(+0.00%)
Aug 20, 2018 7.567 7.567 7.516 7.531 367,033 -0.02(-0.20%)
Aug 17, 2018 7.541 7.561 7.521 7.546 248,491 -0.02(-0.27%)
Aug 16, 2018 7.546 7.572 7.521 7.567 344,793 +0.05(+0.68%)
Aug 15, 2018 7.526 7.541 7.490 7.516 281,179 -0.03(-0.34%)
Aug 14, 2018 7.561 7.577 7.521 7.541 209,956 -0.04(-0.54%)
Aug 13, 2018 7.546 7.587 7.521 7.582 400,451 +0.03(+0.41%)
Aug 10, 2018 7.556 7.572 7.500 7.551 302,622 -0.01(-0.07%)
Aug 09, 2018 7.526 7.556 7.485 7.556 248,232 +0.04(+0.47%)
Aug 08, 2018 7.521 7.638 7.444 7.521 535,223 -0.03(-0.41%)
Aug 07, 2018 7.556 7.574 7.521 7.551 261,804 -0.02(-0.20%)
Aug 06, 2018 7.587 7.587 7.546 7.567 351,912 -0.01(-0.13%)
Aug 03, 2018 7.541 7.607 7.541 7.577 285,755 +0.02(+0.20%)
Aug 02, 2018 7.546 7.576 7.521 7.561 446,429 -0.01(-0.07%)
Aug 01, 2018 7.577 7.587 7.551 7.567 286,035 -0.01(-0.07%)
Jul 31, 2018 7.577 7.597 7.549 7.572 452,044 +0.01(+0.13%)
Jul 30, 2018 7.546 7.581 7.531 7.561 217,342 +0.04(+0.47%)
Jul 27, 2018 7.577 7.587 7.521 7.526 309,094 -0.06(-0.74%)
Jul 26, 2018 7.536 7.602 7.495 7.582 334,351 +0.05(+0.68%)
Jul 25, 2018 7.551 7.567 7.510 7.531 273,315 -0.01(-0.07%)
Jul 24, 2018 7.567 7.510 7.536 341,174 +0.03(+0.34%)
Jul 23, 2018 7.577 7.592 7.500 7.510 324,235 -0.04(-0.47%)
Jul 20, 2018 7.618 7.638 7.536 7.546 362,944 -0.07(-0.87%)
Jul 19, 2018 7.556 7.620 7.556 7.612 341,370 +0.05(+0.61%)
Jul 18, 2018 7.526 7.572 7.516 7.567 314,044 +0.05(+0.68%)
Jul 17, 2018 7.475 7.521 7.475 7.516 257,609 +0.05(+0.61%)
Jul 16, 2018 7.454 7.490 7.444 7.470 256,742 +0.02(+0.27%)
Jul 13, 2018 7.393 7.454 7.388 7.449 352,206 +0.07(+0.90%)
Jul 12, 2018 7.465 7.465 7.380 7.383 382,131 -0.09(-1.16%)
Jul 11, 2018 7.485 7.511 7.465 7.470 215,173 -0.02(-0.20%)
Jul 10, 2018 7.536 7.536 7.460 7.485 551,758 -0.03(-0.41%)
Jul 09, 2018 7.505 7.526 7.500 7.516 240,461 +0.04(+0.48%)
Jul 06, 2018 7.480 7.521 7.475 7.480 376,785 -0.01(-0.14%)
Jul 05, 2018 7.516 7.516 7.480 7.490 269,680 -0.01(-0.07%)
Jul 03, 2018 7.495 7.495 7.495 0 +0.05(+0.62%)
Jul 02, 2018 7.373 7.454 7.358 7.449 416,932 +0.08(+1.11%)
Jun 29, 2018 7.337 7.414 7.327 7.368 817,295 +0.06(+0.84%)
Jun 28, 2018 7.342 7.360 7.301 7.307 477,893 -0.02(-0.28%)
Jun 27, 2018 7.358 7.363 7.324 7.327 299,988 -0.03(-0.35%)
Jun 26, 2018 7.358 7.378 7.322 7.352 378,616 -0.01(-0.14%)
Jun 25, 2018 7.322 7.373 7.291 7.363 509,073 +0.02(+0.28%)
Jun 22, 2018 7.378 7.388 7.337 7.342 329,626 -0.02(-0.21%)
Jun 21, 2018 7.409 7.413 7.347 7.358 397,535 -0.04(-0.55%)
Jun 20, 2018 7.383 7.409 7.368 7.398 330,175 +0.04(+0.55%)
Jun 19, 2018 7.347 7.388 7.332 7.358 504,947 +0.03(+0.35%)
Jun 18, 2018 7.373 7.398 7.327 7.332 479,605 -0.03(-0.35%)
Jun 15, 2018 7.388 7.342 7.358 345,657 -0.03(-0.41%)
Jun 14, 2018 7.317 7.403 7.271 7.388 458,663 +0.08(+1.12%)
Jun 13, 2018 7.381 7.426 7.299 7.307 804,233 -0.08(-1.08%)
Jun 12, 2018 7.386 7.421 7.361 7.386 590,052 +0.01(+0.20%)
Jun 11, 2018 7.381 7.396 7.346 7.371 519,884 -0.01(-0.20%)
Jun 08, 2018 7.366 7.406 7.361 7.386 386,234 +0.00(+0.07%)
Jun 07, 2018 7.336 7.406 7.327 7.381 587,362 +0.03(+0.41%)
Jun 06, 2018 7.307 7.366 7.282 7.351 606,122 +0.03(+0.48%)
Jun 05, 2018 7.351 7.351 7.277 7.316 449,284 -0.04(-0.61%)
Jun 04, 2018 7.356 7.366 7.277 7.361 519,914 +0.01(+0.20%)
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.