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 (%)
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.