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 (%)
Sep 29, 2017 8.084 8.143 8.040 8.079 327,364 +0.00(+0.00%)
Sep 28, 2017 8.050 8.084 7.986 8.079 325,935 +0.03(+0.37%)
Sep 27, 2017 7.977 8.070 7.967 8.050 392,104 +0.08(+1.05%)
Sep 26, 2017 7.947 7.979 7.923 7.967 210,293 +0.03(+0.37%)
Sep 25, 2017 7.942 7.952 7.874 7.937 282,466 +0.00(+0.00%)
Sep 22, 2017 7.874 7.952 7.858 7.937 307,387 +0.07(+0.87%)
Sep 21, 2017 7.883 7.904 7.854 7.869 175,776 -0.02(-0.25%)
Sep 20, 2017 7.825 7.932 7.820 7.888 407,230 +0.08(+1.00%)
Sep 19, 2017 7.736 7.832 7.732 7.810 436,787 +0.10(+1.27%)
Sep 18, 2017 7.790 7.820 7.683 7.712 444,806 -0.07(-0.94%)
Sep 15, 2017 7.741 7.864 7.741 7.785 646,207 +0.01(+0.19%)
Sep 14, 2017 7.668 7.776 7.619 7.771 573,221 +0.16(+2.12%)
Sep 13, 2017 7.758 7.762 7.586 7.609 710,295 -0.15(-1.91%)
Sep 12, 2017 7.738 7.796 7.734 7.758 315,905 +0.00(+0.06%)
Sep 11, 2017 7.791 7.805 7.714 7.753 382,271 -0.04(-0.49%)
Sep 08, 2017 7.820 7.853 7.781 7.791 293,604 -0.04(-0.55%)
Sep 07, 2017 7.825 7.877 7.781 7.834 292,955 +0.00(+0.00%)
Sep 06, 2017 7.877 7.887 7.811 7.834 437,895 -0.05(-0.61%)
Sep 05, 2017 7.978 7.987 7.872 7.882 243,915 -0.11(-1.32%)
Sep 01, 2017 7.944 8.054 7.944 7.987 341,765 +0.07(+0.85%)
Aug 31, 2017 7.968 8.011 7.911 7.920 519,694 -0.02(-0.24%)
Aug 30, 2017 7.968 7.983 7.930 7.939 211,841 +0.00(+0.00%)
Aug 29, 2017 7.997 7.997 7.916 7.939 261,150 -0.07(-0.90%)
Aug 28, 2017 8.011 8.016 7.963 8.011 334,976 +0.03(+0.36%)
Aug 25, 2017 7.978 8.035 7.963 7.983 333,885 +0.03(+0.36%)
Aug 24, 2017 7.916 7.987 7.872 7.954 301,266 +0.02(+0.24%)
Aug 23, 2017 7.877 7.945 7.829 7.935 255,186 +0.06(+0.73%)
Aug 22, 2017 7.848 7.906 7.738 7.877 468,433 +0.03(+0.43%)
Aug 21, 2017 7.930 7.973 7.834 7.844 193,990 -0.07(-0.85%)
Aug 18, 2017 7.954 7.992 7.858 7.911 240,966 -0.05(-0.66%)
Aug 17, 2017 8.030 8.050 7.954 7.963 282,613 -0.07(-0.89%)
Aug 16, 2017 8.035 8.083 8.030 8.035 252,678 +0.00(+0.06%)
Aug 15, 2017 8.069 8.081 8.030 8.030 226,054 +0.00(+0.00%)
Aug 14, 2017 7.973 8.064 7.963 8.030 221,389 +0.10(+1.21%)
Aug 11, 2017 7.939 8.003 7.882 7.935 301,295 -0.03(-0.42%)
Aug 10, 2017 7.997 8.069 7.963 7.968 432,278 -0.07(-0.83%)
Aug 09, 2017 8.045 8.059 7.954 8.035 477,089 -0.07(-0.89%)
Aug 08, 2017 8.097 8.155 8.097 8.107 525,259 +0.01(+0.12%)
Aug 07, 2017 8.007 8.141 7.973 8.097 551,113 +0.15(+1.87%)
Aug 04, 2017 8.095 7.949 7.949 334,917 -0.08(-0.95%)
Aug 03, 2017 8.007 8.035 7.920 8.026 387,329 +0.12(+1.58%)
Aug 02, 2017 7.973 7.973 7.892 7.901 349,224 -0.07(-0.90%)
Aug 01, 2017 7.983 7.997 7.944 7.973 204,417 +0.01(+0.12%)
Jul 31, 2017 7.978 7.992 7.930 7.963 269,514 +0.01(+0.12%)
Jul 28, 2017 7.983 7.997 7.925 7.954 312,902 -0.03(-0.36%)
Jul 27, 2017 7.968 7.997 7.949 7.983 260,601 +0.02(+0.24%)
Jul 26, 2017 7.930 7.983 7.920 7.963 443,882 +0.03(+0.42%)
Jul 25, 2017 7.954 7.954 7.901 7.930 436,479 +0.00(+0.06%)
Jul 24, 2017 7.992 7.997 7.916 7.925 264,602 -0.05(-0.60%)
Jul 21, 2017 7.896 7.978 7.882 7.973 506,005 +0.06(+0.73%)
Jul 20, 2017 8.030 8.030 7.901 7.916 580,234 -0.11(-1.43%)
Jul 19, 2017 8.040 8.054 7.983 8.030 453,545 +0.01(+0.12%)
Jul 18, 2017 8.054 8.064 8.002 8.021 365,110 -0.05(-0.65%)
Jul 17, 2017 8.064 8.107 8.045 8.074 278,671 +0.02(+0.30%)
Jul 14, 2017 8.040 8.093 8.035 8.050 218,093 +0.00(+0.00%)
Jul 13, 2017 8.059 8.078 8.016 8.050 257,594 +0.01(+0.18%)
Jul 12, 2017 8.030 8.083 8.030 8.035 307,406 +0.01(+0.18%)
Jul 11, 2017 8.021 8.045 7.978 8.021 447,245 +0.01(+0.18%)
Jul 10, 2017 7.997 8.040 7.983 8.007 284,906 -0.02(-0.30%)
Jul 07, 2017 8.030 8.045 7.925 8.030 338,120 +0.01(+0.18%)
Jul 06, 2017 8.045 8.054 7.997 8.016 353,194 -0.04(-0.48%)
Jul 05, 2017 8.112 8.112 7.963 8.054 342,738 -0.06(-0.77%)
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.