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

TCP Capital Corp (NQ: TCPC )

11.20 -0.17 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 7.450 7.450 7.450 0 -0.04(-0.48%)
Aug 30, 2018 7.486 7.501 7.465 7.486 756,999 -0.01(-0.07%)
Aug 29, 2018 7.455 7.511 7.445 7.491 919,159 +0.03(+0.34%)
Aug 28, 2018 7.506 7.542 7.445 7.465 1,042,532 -0.05(-0.68%)
Aug 27, 2018 7.506 7.527 7.491 7.516 427,501 +0.01(+0.14%)
Aug 24, 2018 7.532 7.537 7.486 7.506 434,168 -0.00(-0.03%)
Aug 23, 2018 7.552 7.552 7.491 7.509 378,716 -0.04(-0.51%)
Aug 22, 2018 7.552 7.578 7.537 7.547 425,275 -0.01(-0.07%)
Aug 21, 2018 7.552 7.568 7.537 7.552 345,437 +0.00(+0.00%)
Aug 20, 2018 7.588 7.588 7.537 7.552 365,996 -0.02(-0.20%)
Aug 17, 2018 7.562 7.583 7.542 7.568 247,788 -0.02(-0.27%)
Aug 16, 2018 7.568 7.593 7.542 7.588 343,818 +0.05(+0.68%)
Aug 15, 2018 7.547 7.562 7.511 7.537 280,384 -0.03(-0.34%)
Aug 14, 2018 7.583 7.598 7.542 7.562 209,363 -0.04(-0.54%)
Aug 13, 2018 7.568 7.608 7.542 7.603 399,319 +0.03(+0.41%)
Aug 10, 2018 7.578 7.593 7.522 7.573 301,766 -0.01(-0.07%)
Aug 09, 2018 7.547 7.578 7.506 7.578 247,530 +0.04(+0.47%)
Aug 08, 2018 7.542 7.660 7.465 7.542 533,710 -0.03(-0.41%)
Aug 07, 2018 7.578 7.595 7.542 7.573 261,064 -0.02(-0.20%)
Aug 06, 2018 7.608 7.608 7.568 7.588 350,917 -0.01(-0.13%)
Aug 03, 2018 7.562 7.629 7.562 7.598 284,947 +0.02(+0.20%)
Aug 02, 2018 7.568 7.597 7.542 7.583 445,167 -0.01(-0.07%)
Aug 01, 2018 7.598 7.608 7.573 7.588 285,227 -0.01(-0.07%)
Jul 31, 2018 7.598 7.619 7.570 7.593 450,766 +0.01(+0.13%)
Jul 30, 2018 7.568 7.603 7.552 7.583 216,728 +0.04(+0.47%)
Jul 27, 2018 7.598 7.608 7.542 7.547 308,220 -0.06(-0.74%)
Jul 26, 2018 7.557 7.624 7.516 7.603 333,406 +0.05(+0.68%)
Jul 25, 2018 7.573 7.588 7.532 7.552 272,542 -0.01(-0.07%)
Jul 24, 2018 7.588 7.532 7.557 340,210 +0.03(+0.34%)
Jul 23, 2018 7.598 7.614 7.522 7.532 323,318 -0.04(-0.47%)
Jul 20, 2018 7.639 7.660 7.557 7.568 361,918 -0.07(-0.87%)
Jul 19, 2018 7.578 7.642 7.578 7.634 340,405 +0.05(+0.61%)
Jul 18, 2018 7.547 7.593 7.537 7.588 313,156 +0.05(+0.68%)
Jul 17, 2018 7.496 7.542 7.496 7.537 256,880 +0.05(+0.61%)
Jul 16, 2018 7.476 7.511 7.465 7.491 256,016 +0.02(+0.27%)
Jul 13, 2018 7.414 7.476 7.409 7.470 351,210 +0.07(+0.90%)
Jul 12, 2018 7.486 7.486 7.401 7.404 381,051 -0.09(-1.16%)
Jul 11, 2018 7.506 7.533 7.486 7.491 214,565 -0.02(-0.20%)
Jul 10, 2018 7.557 7.557 7.481 7.506 550,198 -0.03(-0.41%)
Jul 09, 2018 7.527 7.547 7.522 7.537 239,782 +0.04(+0.48%)
Jul 06, 2018 7.501 7.542 7.496 7.501 375,719 -0.01(-0.14%)
Jul 05, 2018 7.537 7.537 7.501 7.511 268,918 -0.01(-0.07%)
Jul 03, 2018 7.516 7.516 7.516 0 +0.05(+0.62%)
Jul 02, 2018 7.394 7.476 7.378 7.470 415,753 +0.08(+1.11%)
Jun 29, 2018 7.358 7.435 7.348 7.389 814,984 +0.06(+0.84%)
Jun 28, 2018 7.363 7.380 7.322 7.327 476,542 -0.02(-0.28%)
Jun 27, 2018 7.378 7.383 7.345 7.348 299,140 -0.03(-0.35%)
Jun 26, 2018 7.378 7.399 7.343 7.373 377,546 -0.01(-0.14%)
Jun 25, 2018 7.343 7.394 7.312 7.383 507,634 +0.02(+0.28%)
Jun 22, 2018 7.399 7.409 7.358 7.363 328,694 -0.02(-0.21%)
Jun 21, 2018 7.430 7.434 7.368 7.378 396,411 -0.04(-0.55%)
Jun 20, 2018 7.404 7.430 7.389 7.419 329,242 +0.04(+0.55%)
Jun 19, 2018 7.368 7.409 7.353 7.378 503,519 +0.03(+0.35%)
Jun 18, 2018 7.394 7.419 7.348 7.353 478,250 -0.03(-0.35%)
Jun 15, 2018 7.409 7.363 7.378 344,680 -0.03(-0.41%)
Jun 14, 2018 7.337 7.424 7.291 7.409 457,367 +0.08(+1.12%)
Jun 13, 2018 7.402 7.447 7.320 7.327 801,960 -0.08(-1.08%)
Jun 12, 2018 7.407 7.442 7.382 7.407 588,384 +0.01(+0.20%)
Jun 11, 2018 7.402 7.417 7.367 7.392 518,415 -0.01(-0.20%)
Jun 08, 2018 7.387 7.427 7.382 7.407 385,142 +0.00(+0.07%)
Jun 07, 2018 7.357 7.427 7.348 7.402 585,701 +0.03(+0.41%)
Jun 06, 2018 7.327 7.387 7.302 7.372 604,408 +0.03(+0.48%)
Jun 05, 2018 7.372 7.372 7.297 7.337 448,014 -0.04(-0.61%)
Jun 04, 2018 7.377 7.387 7.297 7.382 518,445 +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.