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 (%)
Dec 31, 2018 7.350 7.355 7.172 7.233 1,034,431 -0.07(-0.91%)
Dec 28, 2018 7.422 7.433 7.289 7.300 1,148,006 -0.09(-1.28%)
Dec 27, 2018 7.305 7.405 7.255 7.394 576,033 +0.02(+0.23%)
Dec 26, 2018 7.117 7.383 7.117 7.378 486,143 +0.27(+3.83%)
Dec 24, 2018 7.089 7.139 6.945 7.106 629,528 +0.02(+0.23%)
Dec 21, 2018 7.100 7.197 7.080 7.089 864,970 +0.01(+0.08%)
Dec 20, 2018 7.328 7.350 7.061 7.084 1,067,256 -0.26(-3.55%)
Dec 19, 2018 7.322 7.494 7.294 7.344 589,278 +0.01(+0.08%)
Dec 18, 2018 7.328 7.466 7.272 7.339 970,638 +0.04(+0.61%)
Dec 17, 2018 7.677 7.699 7.272 7.294 1,458,429 -0.39(-5.05%)
Dec 14, 2018 7.755 7.780 7.666 7.683 710,473 -0.07(-0.93%)
Dec 13, 2018 7.766 7.814 7.701 7.755 951,104 -0.02(-0.28%)
Dec 12, 2018 7.830 7.830 7.760 7.776 718,028 +0.00(+0.00%)
Dec 11, 2018 7.706 7.809 7.684 7.776 754,916 +0.10(+1.34%)
Dec 10, 2018 7.733 7.755 7.614 7.674 847,864 -0.03(-0.42%)
Dec 07, 2018 7.684 7.717 7.657 7.706 722,111 +0.06(+0.78%)
Dec 06, 2018 7.760 7.760 7.517 7.647 943,619 -0.11(-1.39%)
Dec 04, 2018 7.825 7.836 7.711 7.755 585,085 -0.08(-1.04%)
Dec 03, 2018 7.803 7.847 7.776 7.836 506,500 +0.06(+0.84%)
Nov 30, 2018 7.830 7.830 7.706 7.771 597,105 -0.05(-0.69%)
Nov 29, 2018 7.798 7.830 7.790 7.825 461,997 +0.01(+0.07%)
Nov 28, 2018 7.744 7.830 7.722 7.820 627,149 +0.08(+0.98%)
Nov 27, 2018 7.760 7.760 7.695 7.744 527,551 -0.02(-0.21%)
Nov 26, 2018 7.733 7.797 7.733 7.760 560,489 +0.04(+0.56%)
Nov 23, 2018 7.641 7.728 7.630 7.717 542,924 +0.04(+0.56%)
Nov 21, 2018 7.674 7.674 7.674 0 +0.06(+0.85%)
Nov 20, 2018 7.592 7.641 7.544 7.609 894,393 -0.02(-0.21%)
Nov 19, 2018 7.560 7.636 7.533 7.625 673,839 +0.11(+1.51%)
Nov 16, 2018 7.517 7.560 7.468 7.511 788,127 +0.01(+0.07%)
Nov 15, 2018 7.495 7.582 7.463 7.506 894,012 -0.02(-0.22%)
Nov 14, 2018 7.544 7.603 7.511 7.522 761,713 +0.01(+0.14%)
Nov 13, 2018 7.603 7.615 7.511 7.511 690,486 -0.08(-1.00%)
Nov 12, 2018 7.636 7.711 7.582 7.587 642,479 -0.06(-0.85%)
Nov 09, 2018 7.647 7.738 7.614 7.652 944,015 +0.00(+0.00%)
Nov 08, 2018 7.755 7.798 7.636 7.652 1,052,973 -0.03(-0.35%)
Nov 07, 2018 7.625 7.695 7.614 7.679 607,453 +0.07(+0.92%)
Nov 06, 2018 7.506 7.609 7.479 7.609 712,421 +0.10(+1.37%)
Nov 05, 2018 7.511 7.565 7.490 7.506 802,004 -0.00(-0.04%)
Nov 02, 2018 7.587 7.599 7.501 7.509 564,005 -0.07(-0.89%)
Nov 01, 2018 7.576 7.617 7.571 7.576 667,451 +0.01(+0.07%)
Oct 31, 2018 7.549 7.609 7.547 7.571 711,410 +0.04(+0.57%)
Oct 30, 2018 7.506 7.565 7.501 7.528 353,420 +0.02(+0.22%)
Oct 29, 2018 7.506 7.563 7.487 7.511 381,358 +0.03(+0.40%)
Oct 26, 2018 7.441 7.490 7.414 7.482 413,295 +0.01(+0.11%)
Oct 25, 2018 7.441 7.506 7.441 7.474 434,535 +0.04(+0.51%)
Oct 24, 2018 7.484 7.501 7.436 7.436 431,204 -0.05(-0.65%)
Oct 23, 2018 7.484 7.490 7.430 7.484 614,234 -0.01(-0.14%)
Oct 22, 2018 7.549 7.571 7.495 7.495 535,508 -0.05(-0.65%)
Oct 19, 2018 7.560 7.582 7.522 7.544 428,089 +0.00(+0.00%)
Oct 18, 2018 7.560 7.614 7.530 7.544 390,202 -0.02(-0.29%)
Oct 17, 2018 7.587 7.625 7.560 7.565 459,527 -0.04(-0.46%)
Oct 16, 2018 7.576 7.614 7.564 7.601 512,602 +0.05(+0.68%)
Oct 15, 2018 7.560 7.576 7.538 7.549 406,603 +0.02(+0.22%)
Oct 12, 2018 7.603 7.620 7.533 7.533 488,927 +0.00(+0.00%)
Oct 11, 2018 7.630 7.652 7.533 7.533 643,722 -0.11(-1.42%)
Oct 10, 2018 7.690 7.711 7.641 7.641 574,123 -0.05(-0.63%)
Oct 09, 2018 7.663 7.706 7.657 7.690 492,751 +0.03(+0.42%)
Oct 08, 2018 7.749 7.749 7.652 7.657 473,590 -0.09(-1.12%)
Oct 05, 2018 7.755 7.771 7.722 7.744 670,703 -0.02(-0.21%)
Oct 04, 2018 7.722 7.771 7.711 7.760 1,048,577 +0.05(+0.70%)
Oct 03, 2018 7.695 7.722 7.684 7.706 342,928 +0.00(+0.00%)
Oct 02, 2018 7.679 7.744 7.669 7.706 500,649 +0.01(+0.07%)
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.