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 (%)
Oct 30, 2020 6.255 6.347 6.174 6.276 380,730 +0.02(+0.33%)
Oct 29, 2020 6.289 6.343 6.208 6.255 435,204 -0.01(-0.22%)
Oct 28, 2020 6.404 6.438 6.242 6.269 504,160 -0.20(-3.04%)
Oct 27, 2020 6.445 6.540 6.445 6.465 231,002 +0.00(+0.00%)
Oct 26, 2020 6.622 6.649 6.445 6.465 287,920 -0.19(-2.85%)
Oct 23, 2020 6.649 6.676 6.601 6.655 207,242 +0.05(+0.82%)
Oct 22, 2020 6.547 6.601 6.513 6.601 161,065 +0.06(+0.93%)
Oct 21, 2020 6.608 6.615 6.533 6.540 207,923 -0.06(-0.92%)
Oct 20, 2020 6.588 6.649 6.547 6.601 270,647 +0.02(+0.31%)
Oct 19, 2020 6.676 6.716 6.547 6.581 333,201 -0.06(-0.92%)
Oct 16, 2020 6.676 6.710 6.635 6.642 235,542 -0.03(-0.51%)
Oct 15, 2020 6.608 6.683 6.608 6.676 170,335 +0.02(+0.31%)
Oct 14, 2020 6.649 6.710 6.622 6.655 319,536 +0.01(+0.20%)
Oct 13, 2020 6.628 6.676 6.608 6.642 185,716 -0.01(-0.10%)
Oct 12, 2020 6.696 6.710 6.547 6.649 344,930 -0.06(-0.91%)
Oct 09, 2020 6.723 6.757 6.696 6.710 250,135 +0.00(+0.00%)
Oct 08, 2020 6.730 6.778 6.666 6.710 397,157 -0.01(-0.20%)
Oct 07, 2020 6.798 6.830 6.696 6.723 294,356 +0.01(+0.10%)
Oct 06, 2020 6.805 6.906 6.716 6.716 228,309 -0.05(-0.80%)
Oct 05, 2020 6.818 6.886 6.730 6.771 206,601 -0.01(-0.20%)
Oct 02, 2020 6.649 6.852 6.648 6.784 223,750 +0.06(+0.91%)
Oct 01, 2020 6.655 6.723 6.615 6.723 251,525 +0.07(+1.02%)
Sep 30, 2020 6.805 6.920 6.649 6.655 561,004 +0.00(+0.00%)
Sep 29, 2020 6.906 6.934 6.628 6.655 470,995 -0.27(-3.92%)
Sep 28, 2020 6.683 6.968 6.683 6.927 672,763 +0.31(+4.61%)
Sep 25, 2020 6.425 6.642 6.425 6.622 341,227 +0.21(+3.23%)
Sep 24, 2020 6.547 6.581 6.398 6.415 436,806 -0.11(-1.72%)
Sep 23, 2020 6.676 6.710 6.482 6.527 485,495 -0.10(-1.54%)
Sep 22, 2020 6.730 6.784 6.594 6.628 395,212 -0.06(-0.91%)
Sep 21, 2020 6.744 6.873 6.635 6.689 950,351 -0.02(-0.30%)
Sep 18, 2020 6.649 6.744 6.594 6.710 876,136 +0.09(+1.33%)
Sep 17, 2020 6.594 6.655 6.554 6.622 507,299 -0.06(-0.91%)
Sep 16, 2020 6.615 6.716 6.608 6.683 578,721 +0.05(+0.72%)
Sep 15, 2020 6.608 6.737 6.601 6.635 542,786 -0.01(-0.10%)
Sep 14, 2020 6.622 6.741 6.523 6.642 1,091,903 +0.08(+1.20%)
Sep 11, 2020 6.530 6.576 6.451 6.563 386,320 +0.10(+1.53%)
Sep 10, 2020 6.504 6.596 6.438 6.464 389,592 -0.06(-0.91%)
Sep 09, 2020 6.550 6.596 6.464 6.523 441,344 -0.02(-0.30%)
Sep 08, 2020 6.484 6.616 6.438 6.543 516,793 +0.02(+0.30%)
Sep 04, 2020 6.504 6.569 6.352 6.523 424,907 +0.09(+1.33%)
Sep 03, 2020 6.576 6.602 6.418 6.438 393,686 -0.12(-1.81%)
Sep 02, 2020 6.537 6.569 6.484 6.556 270,044 +0.01(+0.15%)
Sep 01, 2020 6.484 6.556 6.365 6.546 343,228 +0.06(+0.86%)
Aug 31, 2020 6.517 6.517 6.418 6.490 250,298 -0.03(-0.40%)
Aug 28, 2020 6.537 6.583 6.477 6.517 287,879 +0.04(+0.61%)
Aug 27, 2020 6.504 6.569 6.418 6.477 308,871 +0.03(+0.41%)
Aug 26, 2020 6.471 6.563 6.418 6.451 325,309 -0.05(-0.81%)
Aug 25, 2020 6.583 6.583 6.425 6.504 223,195 -0.05(-0.70%)
Aug 24, 2020 6.379 6.550 6.341 6.550 252,270 +0.15(+2.37%)
Aug 21, 2020 6.385 6.425 6.253 6.398 488,103 +0.01(+0.10%)
Aug 20, 2020 6.418 6.477 6.379 6.392 225,776 -0.02(-0.31%)
Aug 19, 2020 6.411 6.490 6.379 6.411 275,975 -0.01(-0.10%)
Aug 18, 2020 6.497 6.517 6.385 6.418 324,021 -0.05(-0.71%)
Aug 17, 2020 6.490 6.530 6.444 6.464 329,399 -0.07(-1.01%)
Aug 14, 2020 6.523 6.559 6.458 6.530 255,217 -0.02(-0.30%)
Aug 13, 2020 6.596 6.681 6.510 6.550 229,126 -0.03(-0.50%)
Aug 12, 2020 6.787 6.820 6.530 6.583 416,457 -0.12(-1.77%)
Aug 11, 2020 6.826 6.885 6.668 6.701 493,875 -0.07(-0.97%)
Aug 10, 2020 6.622 6.882 6.622 6.767 645,327 +0.14(+2.19%)
Aug 07, 2020 6.517 6.652 6.471 6.622 914,378 +0.19(+2.97%)
Aug 06, 2020 6.569 6.797 6.418 6.431 906,437 -0.14(-2.20%)
Aug 05, 2020 6.537 6.576 6.438 6.576 848,756 +0.07(+1.01%)
Aug 04, 2020 6.484 6.517 6.408 6.510 340,803 +0.06(+0.87%)
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.