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

TCP Capital Corp (NQ: TCPC )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 9.632 9.713 9.591 9.615 156,752 -0.10(-1.00%)
Oct 28, 2022 9.624 9.746 9.615 9.713 166,923 +0.13(+1.36%)
Oct 27, 2022 9.664 9.762 9.567 9.583 169,479 -0.07(-0.67%)
Oct 26, 2022 9.681 9.746 9.592 9.648 95,409 -0.06(-0.59%)
Oct 25, 2022 9.380 9.746 9.331 9.705 207,037 +0.34(+3.65%)
Oct 24, 2022 9.233 9.432 9.217 9.364 213,063 +0.11(+1.14%)
Oct 21, 2022 9.323 9.323 9.128 9.258 125,736 -0.03(-0.35%)
Oct 20, 2022 9.298 9.347 9.209 9.290 164,500 +0.03(+0.35%)
Oct 19, 2022 9.396 9.396 9.201 9.258 131,582 -0.08(-0.87%)
Oct 18, 2022 9.331 9.494 9.282 9.339 151,432 +0.12(+1.32%)
Oct 17, 2022 9.177 9.355 9.136 9.217 200,504 +0.11(+1.16%)
Oct 14, 2022 9.160 9.307 9.103 9.112 204,960 -0.05(-0.53%)
Oct 13, 2022 8.786 9.168 8.746 9.160 234,485 +0.15(+1.71%)
Oct 12, 2022 8.957 9.079 8.844 9.006 156,121 +0.09(+1.00%)
Oct 11, 2022 8.795 9.018 8.705 8.916 241,301 +0.11(+1.20%)
Oct 10, 2022 8.998 9.066 8.795 8.811 374,602 -0.22(-2.43%)
Oct 07, 2022 9.185 9.185 8.957 9.030 242,716 -0.17(-1.86%)
Oct 06, 2022 9.323 9.347 9.193 9.201 164,841 -0.11(-1.22%)
Oct 05, 2022 9.445 9.445 9.168 9.315 194,621 -0.15(-1.55%)
Oct 04, 2022 9.071 9.485 9.006 9.461 358,072 +0.48(+5.34%)
Oct 03, 2022 8.949 9.079 8.656 8.981 326,388 +0.10(+1.10%)
Sep 30, 2022 8.949 9.152 8.884 8.884 394,772 +0.01(+0.09%)
Sep 29, 2022 9.250 9.250 8.827 8.876 382,415 -0.46(-4.88%)
Sep 28, 2022 9.225 9.380 9.144 9.331 312,239 +0.15(+1.68%)
Sep 27, 2022 9.160 9.420 9.120 9.177 328,131 +0.03(+0.36%)
Sep 26, 2022 9.420 9.522 9.087 9.144 539,556 -0.37(-3.85%)
Sep 23, 2022 9.737 9.754 9.429 9.510 432,343 -0.36(-3.62%)
Sep 22, 2022 9.916 10.02 9.859 9.867 410,765 -0.05(-0.49%)
Sep 21, 2022 9.892 10.02 9.859 9.916 226,866 +0.07(+0.66%)
Sep 20, 2022 9.989 10.01 9.819 9.851 276,109 -0.22(-2.18%)
Sep 19, 2022 10.01 10.26 9.998 10.07 254,217 -0.02(-0.24%)
Sep 16, 2022 10.28 10.28 9.998 10.10 930,308 -0.24(-2.28%)
Sep 15, 2022 10.34 10.48 10.29 10.33 343,316 -0.03(-0.31%)
Sep 14, 2022 10.44 10.51 10.33 10.36 312,674 -0.04(-0.38%)
Sep 13, 2022 10.60 10.60 10.38 10.40 285,376 -0.29(-2.67%)
Sep 12, 2022 10.67 10.71 10.58 10.69 385,193 +0.02(+0.22%)
Sep 09, 2022 10.63 10.71 10.61 10.66 202,630 +0.06(+0.60%)
Sep 08, 2022 10.58 10.62 10.45 10.60 387,827 +0.08(+0.75%)
Sep 07, 2022 10.46 10.56 10.38 10.52 231,191 +0.10(+0.99%)
Sep 06, 2022 10.55 10.55 10.36 10.42 395,687 -0.16(-1.50%)
Sep 02, 2022 10.66 10.72 10.57 10.58 113,770 -0.04(-0.37%)
Sep 01, 2022 10.78 10.78 10.48 10.62 258,022 -0.15(-1.40%)
Aug 31, 2022 10.74 10.86 10.65 10.77 152,104 +0.03(+0.30%)
Aug 30, 2022 10.92 10.94 10.70 10.74 132,391 -0.15(-1.39%)
Aug 29, 2022 10.89 10.94 10.81 10.89 188,577 -0.08(-0.72%)
Aug 26, 2022 11.02 11.04 10.92 10.97 163,699 -0.06(-0.58%)
Aug 25, 2022 11.08 11.08 11.01 11.03 146,685 -0.04(-0.36%)
Aug 24, 2022 10.98 11.09 10.94 11.07 175,142 +0.09(+0.79%)
Aug 23, 2022 10.78 11.02 10.78 10.98 180,844 +0.11(+1.02%)
Aug 22, 2022 10.98 10.98 10.86 10.87 310,605 -0.14(-1.23%)
Aug 19, 2022 11.09 11.14 11.01 11.01 272,970 -0.17(-1.56%)
Aug 18, 2022 11.05 11.20 11.04 11.18 270,654 +0.11(+1.00%)
Aug 17, 2022 11.25 11.25 11.06 11.07 279,733 -0.27(-2.38%)
Aug 16, 2022 11.25 11.38 11.19 11.34 292,683 +0.10(+0.85%)
Aug 15, 2022 11.16 11.32 11.05 11.24 369,275 +0.00(+0.00%)
Aug 12, 2022 11.28 11.36 11.17 11.24 432,346 +0.05(+0.43%)
Aug 11, 2022 11.16 11.26 11.02 11.20 327,560 +0.12(+1.08%)
Aug 10, 2022 10.89 11.11 10.88 11.08 459,576 +0.25(+2.35%)
Aug 09, 2022 10.85 10.86 10.68 10.82 354,897 +0.01(+0.07%)
Aug 08, 2022 10.70 10.85 10.62 10.82 315,853 +0.19(+1.79%)
Aug 05, 2022 10.51 10.70 10.48 10.63 558,944 +0.15(+1.44%)
Aug 04, 2022 10.48 10.83 10.36 10.47 1,172,642 +0.07(+0.69%)
Aug 03, 2022 10.36 10.44 10.28 10.40 200,439 +0.05(+0.46%)
Aug 02, 2022 10.36 10.40 10.31 10.36 179,986 +0.02(+0.15%)
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.