Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.090 8.096 7.862 8.040 1,821,268 -0.20(-2.39%)
Feb 27, 2020 8.335 8.384 8.016 8.237 1,579,822 -0.16(-1.90%)
Feb 26, 2020 8.477 8.538 8.344 8.397 1,249,739 -0.06(-0.73%)
Feb 25, 2020 8.814 8.839 8.430 8.458 1,271,926 -0.34(-3.84%)
Feb 24, 2020 8.722 8.833 8.722 8.796 559,004 -0.13(-1.45%)
Feb 21, 2020 9.060 9.060 8.907 8.925 477,336 -0.14(-1.49%)
Feb 20, 2020 8.986 9.066 8.980 9.060 328,282 +0.09(+0.96%)
Feb 19, 2020 9.017 9.034 8.962 8.974 479,431 -0.02(-0.27%)
Feb 18, 2020 8.919 9.048 8.919 8.999 804,724 +0.08(+0.90%)
Feb 14, 2020 8.925 8.964 8.907 8.919 315,185 -0.02(-0.21%)
Feb 13, 2020 8.907 8.943 8.894 8.937 255,200 +0.03(+0.34%)
Feb 12, 2020 8.937 8.948 8.894 8.907 263,905 -0.01(-0.07%)
Feb 11, 2020 8.814 8.925 8.811 8.913 321,526 +0.10(+1.11%)
Feb 10, 2020 8.790 8.851 8.784 8.814 558,815 +0.02(+0.28%)
Feb 07, 2020 8.833 8.870 8.784 8.790 514,780 -0.04(-0.49%)
Feb 06, 2020 8.919 8.937 8.827 8.833 482,591 -0.06(-0.62%)
Feb 05, 2020 8.851 8.918 8.839 8.888 490,133 +0.06(+0.63%)
Feb 04, 2020 8.827 8.857 8.804 8.833 444,480 +0.02(+0.21%)
Feb 03, 2020 8.771 8.839 8.735 8.814 401,807 +0.07(+0.77%)
Jan 31, 2020 8.710 8.796 8.698 8.747 533,014 +0.02(+0.21%)
Jan 30, 2020 8.747 8.753 8.692 8.728 253,623 -0.04(-0.42%)
Jan 29, 2020 8.704 8.774 8.685 8.765 524,071 +0.06(+0.71%)
Jan 28, 2020 8.704 8.747 8.679 8.704 508,528 +0.02(+0.21%)
Jan 27, 2020 8.722 8.722 8.667 8.685 431,562 -0.04(-0.42%)
Jan 24, 2020 8.771 8.796 8.704 8.722 438,751 -0.03(-0.35%)
Jan 23, 2020 8.784 8.784 8.704 8.753 522,626 -0.01(-0.07%)
Jan 22, 2020 8.704 8.784 8.679 8.759 721,308 +0.09(+1.06%)
Jan 21, 2020 8.692 8.704 8.630 8.667 455,680 -0.02(-0.28%)
Jan 17, 2020 8.679 8.704 8.667 8.692 437,612 +0.04(+0.50%)
Jan 16, 2020 8.642 8.669 8.636 8.649 589,938 +0.01(+0.14%)
Jan 15, 2020 8.606 8.673 8.606 8.636 803,178 -0.06(-0.64%)
Jan 14, 2020 8.673 8.728 8.667 8.692 609,362 -0.01(-0.07%)
Jan 13, 2020 8.655 8.698 8.631 8.698 436,039 +0.06(+0.64%)
Jan 10, 2020 8.636 8.685 8.612 8.642 365,002 +0.01(+0.07%)
Jan 09, 2020 8.649 8.673 8.624 8.636 438,175 -0.01(-0.14%)
Jan 08, 2020 8.624 8.682 8.624 8.649 381,746 +0.02(+0.28%)
Jan 07, 2020 8.636 8.722 8.612 8.624 577,627 +0.00(+0.00%)
Jan 06, 2020 8.612 8.661 8.576 8.624 571,432 +0.02(+0.21%)
Jan 03, 2020 8.624 8.642 8.581 8.606 416,448 -0.02(-0.21%)
Jan 02, 2020 8.636 8.661 8.581 8.624 647,868 -0.01(-0.07%)
Dec 31, 2019 8.649 8.655 8.593 8.630 656,255 +0.04(+0.43%)
Dec 30, 2019 8.630 8.636 8.566 8.593 407,007 -0.04(-0.43%)
Dec 27, 2019 8.655 8.667 8.630 8.630 323,650 -0.03(-0.35%)
Dec 26, 2019 8.710 8.722 8.630 8.661 415,961 -0.02(-0.21%)
Dec 24, 2019 8.698 8.750 8.642 8.679 378,189 +0.01(+0.14%)
Dec 23, 2019 8.710 8.753 8.655 8.667 456,878 -0.06(-0.63%)
Dec 20, 2019 8.747 8.778 8.692 8.722 1,599,206 -0.01(-0.14%)
Dec 19, 2019 8.771 8.814 8.722 8.735 412,306 -0.00(-0.04%)
Dec 18, 2019 8.864 8.900 8.735 8.738 492,481 -0.13(-1.42%)
Dec 17, 2019 8.900 8.931 8.827 8.864 724,533 -0.03(-0.35%)
Dec 16, 2019 8.735 8.950 8.735 8.894 1,015,672 +0.25(+2.84%)
Dec 13, 2019 8.601 8.684 8.583 8.649 872,892 +0.02(+0.21%)
Dec 12, 2019 8.631 8.684 8.607 8.631 592,028 +0.05(+0.63%)
Dec 11, 2019 8.595 8.636 8.532 8.577 805,413 -0.02(-0.21%)
Dec 10, 2019 8.619 8.625 8.547 8.595 655,844 -0.00(-0.03%)
Dec 09, 2019 8.678 8.678 8.595 8.598 454,539 -0.07(-0.86%)
Dec 06, 2019 8.649 8.690 8.613 8.672 368,157 +0.08(+0.91%)
Dec 05, 2019 8.613 8.625 8.553 8.595 449,771 -0.01(-0.07%)
Dec 04, 2019 8.529 8.625 8.529 8.601 388,854 +0.08(+0.91%)
Dec 03, 2019 8.553 8.595 8.481 8.523 549,244 -0.09(-1.04%)
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.