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 -0.05 (-0.46%)
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 (%)
Nov 30, 2017 7.812 7.817 7.719 7.744 457,421 -0.05(-0.69%)
Nov 29, 2017 7.812 7.866 7.793 7.798 398,783 -0.01(-0.13%)
Nov 28, 2017 7.856 7.881 7.783 7.807 292,647 -0.03(-0.37%)
Nov 27, 2017 7.910 7.925 7.798 7.837 285,127 -0.07(-0.93%)
Nov 24, 2017 7.915 7.939 7.886 7.910 153,733 +0.02(+0.25%)
Nov 22, 2017 7.876 7.920 7.846 7.890 280,006 +0.03(+0.44%)
Nov 21, 2017 7.793 7.866 7.778 7.856 394,757 +0.09(+1.20%)
Nov 20, 2017 7.788 7.832 7.763 7.763 375,138 +0.00(+0.00%)
Nov 17, 2017 7.695 7.804 7.685 7.763 419,858 +0.05(+0.70%)
Nov 16, 2017 7.705 7.763 7.690 7.710 357,022 +0.03(+0.38%)
Nov 15, 2017 7.739 7.759 7.675 7.680 300,257 -0.09(-1.13%)
Nov 14, 2017 7.749 7.798 7.739 7.768 292,027 +0.04(+0.51%)
Nov 13, 2017 7.729 7.783 7.700 7.729 357,176 -0.04(-0.50%)
Nov 10, 2017 7.812 7.817 7.749 7.768 332,080 -0.01(-0.13%)
Nov 09, 2017 7.876 7.890 7.759 7.778 348,952 -0.11(-1.42%)
Nov 08, 2017 7.778 7.895 7.759 7.890 329,434 +0.10(+1.32%)
Nov 07, 2017 7.812 7.861 7.735 7.788 381,174 +0.00(+0.06%)
Nov 06, 2017 7.866 7.866 7.763 7.783 275,448 -0.08(-1.06%)
Nov 03, 2017 7.759 7.871 7.729 7.866 350,284 +0.14(+1.77%)
Nov 02, 2017 7.812 7.837 7.715 7.729 239,347 -0.09(-1.13%)
Nov 01, 2017 7.837 7.895 7.734 7.817 334,541 -0.01(-0.19%)
Oct 31, 2017 7.964 7.978 7.822 7.832 379,517 -0.11(-1.41%)
Oct 30, 2017 7.939 8.011 7.900 7.944 219,272 -0.01(-0.12%)
Oct 27, 2017 7.876 7.974 7.835 7.954 262,257 +0.08(+1.06%)
Oct 26, 2017 7.964 7.988 7.861 7.871 215,457 -0.07(-0.92%)
Oct 25, 2017 8.071 8.120 7.915 7.944 192,083 -0.13(-1.63%)
Oct 24, 2017 8.003 8.091 7.988 8.076 279,661 +0.09(+1.10%)
Oct 23, 2017 8.022 8.027 7.939 7.988 293,065 -0.01(-0.18%)
Oct 20, 2017 8.013 8.057 7.998 8.003 139,000 +0.01(+0.18%)
Oct 19, 2017 8.013 8.025 7.964 7.988 179,858 -0.02(-0.24%)
Oct 18, 2017 7.998 8.052 7.988 8.008 135,987 +0.01(+0.12%)
Oct 17, 2017 8.013 8.044 7.949 7.998 365,537 -0.01(-0.18%)
Oct 16, 2017 7.974 8.022 7.964 8.013 250,885 +0.03(+0.37%)
Oct 13, 2017 8.037 8.049 7.954 7.983 232,315 -0.06(-0.73%)
Oct 12, 2017 8.076 8.076 8.013 8.042 155,769 -0.02(-0.30%)
Oct 11, 2017 8.101 8.116 8.052 8.066 183,757 -0.02(-0.30%)
Oct 10, 2017 8.096 8.125 8.049 8.091 161,928 -0.00(-0.06%)
Oct 09, 2017 8.135 8.135 8.081 8.096 151,893 -0.01(-0.18%)
Oct 06, 2017 8.149 8.149 8.071 8.110 175,582 -0.04(-0.54%)
Oct 05, 2017 8.145 8.164 8.118 8.154 232,558 +0.01(+0.18%)
Oct 04, 2017 8.086 8.145 8.086 8.140 398,975 +0.06(+0.73%)
Oct 03, 2017 8.057 8.120 8.042 8.081 281,458 +0.01(+0.12%)
Oct 02, 2017 8.076 8.105 7.998 8.071 376,463 +0.01(+0.18%)
Sep 29, 2017 8.061 8.120 8.017 8.057 328,292 +0.00(+0.00%)
Sep 28, 2017 8.027 8.061 7.964 8.057 326,859 +0.03(+0.37%)
Sep 27, 2017 7.954 8.047 7.944 8.027 393,216 +0.08(+1.05%)
Sep 26, 2017 7.925 7.956 7.900 7.944 210,889 +0.03(+0.37%)
Sep 25, 2017 7.920 7.930 7.851 7.915 283,267 +0.00(+0.00%)
Sep 22, 2017 7.851 7.930 7.836 7.915 308,258 +0.07(+0.87%)
Sep 21, 2017 7.861 7.882 7.832 7.846 176,274 -0.02(-0.25%)
Sep 20, 2017 7.803 7.910 7.798 7.866 408,384 +0.08(+1.00%)
Sep 19, 2017 7.715 7.810 7.710 7.788 438,026 +0.10(+1.27%)
Sep 18, 2017 7.768 7.798 7.661 7.690 446,067 -0.07(-0.94%)
Sep 15, 2017 7.719 7.842 7.719 7.763 648,039 +0.01(+0.19%)
Sep 14, 2017 7.646 7.754 7.597 7.749 574,846 +0.16(+2.12%)
Sep 13, 2017 7.736 7.740 7.564 7.588 712,309 -0.15(-1.91%)
Sep 12, 2017 7.716 7.774 7.712 7.736 316,801 +0.00(+0.06%)
Sep 11, 2017 7.769 7.783 7.693 7.731 383,355 -0.04(-0.49%)
Sep 08, 2017 7.798 7.831 7.759 7.769 294,436 -0.04(-0.55%)
Sep 07, 2017 7.802 7.855 7.759 7.812 293,785 +0.00(+0.00%)
Sep 06, 2017 7.855 7.864 7.789 7.812 439,137 -0.05(-0.61%)
Sep 05, 2017 7.955 7.965 7.850 7.860 244,607 -0.11(-1.32%)
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.