Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.968 9.994 9.766 9.766 442,835 -0.08(-0.80%)
Sep 29, 2021 9.723 9.849 9.723 9.846 272,879 +0.14(+1.41%)
Sep 28, 2021 9.831 9.903 9.687 9.709 484,089 -0.10(-1.03%)
Sep 27, 2021 9.766 9.853 9.766 9.810 188,412 +0.02(+0.22%)
Sep 24, 2021 9.802 9.831 9.774 9.788 190,914 -0.01(-0.15%)
Sep 23, 2021 9.766 9.874 9.766 9.802 245,319 +0.06(+0.59%)
Sep 22, 2021 9.752 9.836 9.730 9.745 336,470 +0.05(+0.52%)
Sep 21, 2021 9.680 9.795 9.680 9.694 254,029 +0.08(+0.82%)
Sep 20, 2021 9.601 9.687 9.450 9.615 738,268 -0.13(-1.33%)
Sep 17, 2021 9.853 9.889 9.738 9.745 714,964 -0.12(-1.17%)
Sep 16, 2021 9.997 10.02 9.860 9.860 302,615 -0.17(-1.72%)
Sep 15, 2021 9.939 10.04 9.824 10.03 525,316 +0.08(+0.80%)
Sep 14, 2021 9.968 9.989 9.897 9.953 395,866 +0.03(+0.28%)
Sep 13, 2021 9.975 10.00 9.813 9.925 418,958 -0.01(-0.14%)
Sep 10, 2021 10.09 10.09 9.932 9.939 178,637 -0.10(-0.98%)
Sep 09, 2021 9.982 10.06 9.946 10.04 207,595 +0.06(+0.56%)
Sep 08, 2021 9.961 10.05 9.938 9.982 235,964 +0.05(+0.50%)
Sep 07, 2021 10.07 10.09 9.890 9.932 367,520 -0.14(-1.40%)
Sep 03, 2021 10.14 10.14 10.01 10.07 185,072 -0.06(-0.56%)
Sep 02, 2021 10.07 10.14 10.02 10.13 163,577 +0.10(+0.98%)
Sep 01, 2021 10.09 10.14 10.02 10.03 216,597 -0.04(-0.35%)
Aug 31, 2021 10.10 10.14 10.02 10.07 206,905 -0.01(-0.07%)
Aug 30, 2021 10.14 10.16 10.05 10.07 218,630 -0.06(-0.63%)
Aug 27, 2021 10.01 10.17 10.01 10.14 190,006 +0.14(+1.41%)
Aug 26, 2021 10.07 10.14 9.968 9.996 279,735 -0.07(-0.70%)
Aug 25, 2021 9.890 10.07 9.890 10.07 347,390 +0.16(+1.64%)
Aug 24, 2021 9.968 10.03 9.897 9.904 300,934 -0.01(-0.14%)
Aug 23, 2021 10.00 10.04 9.904 9.918 344,313 -0.05(-0.49%)
Aug 20, 2021 9.714 9.996 9.714 9.968 168,934 +0.28(+2.91%)
Aug 19, 2021 9.911 9.943 9.686 9.686 401,384 -0.26(-2.62%)
Aug 18, 2021 10.02 10.05 9.932 9.946 247,997 -0.10(-0.98%)
Aug 17, 2021 10.12 10.12 9.968 10.05 222,840 -0.08(-0.83%)
Aug 16, 2021 10.11 10.14 10.04 10.13 264,408 +0.02(+0.21%)
Aug 13, 2021 10.07 10.12 10.04 10.11 172,477 +0.06(+0.63%)
Aug 12, 2021 10.07 10.09 10.01 10.05 132,015 +0.00(+0.00%)
Aug 11, 2021 10.04 10.09 10.01 10.05 181,222 +0.04(+0.42%)
Aug 10, 2021 9.975 10.02 9.918 10.00 162,765 +0.06(+0.64%)
Aug 09, 2021 9.961 10.02 9.925 9.939 203,150 -0.05(-0.49%)
Aug 06, 2021 9.953 10.02 9.904 9.989 180,035 +0.05(+0.50%)
Aug 05, 2021 9.911 9.939 9.834 9.939 236,849 +0.06(+0.64%)
Aug 04, 2021 9.904 9.996 9.834 9.876 255,396 -0.04(-0.36%)
Aug 03, 2021 9.862 9.968 9.770 9.911 314,551 +0.02(+0.21%)
Aug 02, 2021 10.08 10.19 9.869 9.890 265,779 -0.16(-1.61%)
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%)
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.