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 UNCHANGED
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 28, 2018 7.700 7.727 7.603 7.673 411,129 -0.01(-0.07%)
Sep 27, 2018 7.690 7.717 7.663 7.679 355,119 -0.01(-0.07%)
Sep 26, 2018 7.652 7.695 7.652 7.684 387,837 +0.03(+0.35%)
Sep 25, 2018 7.695 7.738 7.636 7.657 319,538 -0.03(-0.35%)
Sep 24, 2018 7.765 7.773 7.668 7.684 393,198 -0.06(-0.84%)
Sep 21, 2018 7.744 7.765 7.738 7.749 298,564 +0.02(+0.28%)
Sep 20, 2018 7.711 7.749 7.684 7.727 328,766 +0.04(+0.49%)
Sep 19, 2018 7.695 7.738 7.684 7.690 301,904 +0.01(+0.14%)
Sep 18, 2018 7.690 7.704 7.663 7.679 388,384 -0.01(-0.07%)
Sep 17, 2018 7.657 7.695 7.641 7.684 489,369 +0.02(+0.28%)
Sep 14, 2018 7.744 7.744 7.652 7.663 607,514 -0.07(-0.91%)
Sep 13, 2018 7.668 7.749 7.657 7.733 623,258 +0.12(+1.56%)
Sep 12, 2018 7.640 7.640 7.577 7.614 553,582 -0.02(-0.21%)
Sep 11, 2018 7.614 7.630 7.598 7.630 457,445 +0.02(+0.28%)
Sep 10, 2018 7.625 7.642 7.577 7.609 665,132 -0.01(-0.07%)
Sep 07, 2018 7.625 7.640 7.588 7.614 607,789 +0.01(+0.07%)
Sep 06, 2018 7.677 7.677 7.604 7.609 558,202 -0.07(-0.89%)
Sep 05, 2018 7.635 7.683 7.619 7.677 771,898 +0.03(+0.34%)
Sep 04, 2018 7.677 7.677 7.635 7.651 431,393 -0.01(-0.14%)
Aug 31, 2018 7.661 7.661 7.661 0 -0.04(-0.48%)
Aug 30, 2018 7.698 7.714 7.677 7.698 736,100 -0.01(-0.07%)
Aug 29, 2018 7.667 7.725 7.656 7.704 893,783 +0.03(+0.34%)
Aug 28, 2018 7.719 7.756 7.656 7.677 1,013,749 -0.05(-0.68%)
Aug 27, 2018 7.719 7.740 7.704 7.730 415,698 +0.01(+0.14%)
Aug 24, 2018 7.746 7.751 7.698 7.719 422,181 -0.00(-0.03%)
Aug 23, 2018 7.767 7.767 7.704 7.722 368,260 -0.04(-0.51%)
Aug 22, 2018 7.767 7.793 7.751 7.761 413,534 -0.01(-0.07%)
Aug 21, 2018 7.767 7.782 7.751 7.767 335,900 +0.00(+0.00%)
Aug 20, 2018 7.803 7.803 7.751 7.767 355,891 -0.02(-0.20%)
Aug 17, 2018 7.777 7.798 7.756 7.782 240,947 -0.02(-0.27%)
Aug 16, 2018 7.782 7.809 7.756 7.803 334,326 +0.05(+0.68%)
Aug 15, 2018 7.761 7.777 7.725 7.751 272,643 -0.03(-0.34%)
Aug 14, 2018 7.798 7.814 7.756 7.777 203,582 -0.04(-0.54%)
Aug 13, 2018 7.782 7.824 7.756 7.819 388,294 +0.03(+0.41%)
Aug 10, 2018 7.793 7.809 7.735 7.788 293,435 -0.01(-0.07%)
Aug 09, 2018 7.761 7.793 7.719 7.793 240,696 +0.04(+0.47%)
Aug 08, 2018 7.756 7.877 7.677 7.756 518,975 -0.03(-0.41%)
Aug 07, 2018 7.793 7.811 7.756 7.788 253,856 -0.02(-0.20%)
Aug 06, 2018 7.824 7.824 7.782 7.803 341,229 -0.01(-0.13%)
Aug 03, 2018 7.777 7.846 7.777 7.814 277,080 +0.02(+0.20%)
Aug 02, 2018 7.782 7.813 7.756 7.798 432,876 -0.01(-0.07%)
Aug 01, 2018 7.814 7.824 7.788 7.803 277,352 -0.01(-0.07%)
Jul 31, 2018 7.814 7.835 7.785 7.809 438,321 +0.01(+0.13%)
Jul 30, 2018 7.782 7.818 7.767 7.798 210,744 +0.04(+0.47%)
Jul 27, 2018 7.814 7.824 7.756 7.761 299,710 -0.06(-0.74%)
Jul 26, 2018 7.772 7.840 7.730 7.819 324,201 +0.05(+0.68%)
Jul 25, 2018 7.788 7.803 7.746 7.767 265,017 -0.01(-0.07%)
Jul 24, 2018 7.803 7.746 7.772 330,817 +0.03(+0.34%)
Jul 23, 2018 7.814 7.830 7.735 7.746 314,392 -0.04(-0.47%)
Jul 20, 2018 7.856 7.877 7.772 7.782 351,926 -0.07(-0.87%)
Jul 19, 2018 7.793 7.859 7.793 7.851 331,007 +0.05(+0.61%)
Jul 18, 2018 7.761 7.809 7.751 7.803 304,510 +0.05(+0.68%)
Jul 17, 2018 7.709 7.756 7.709 7.751 249,788 +0.05(+0.61%)
Jul 16, 2018 7.688 7.725 7.677 7.704 248,948 +0.02(+0.27%)
Jul 13, 2018 7.625 7.688 7.619 7.683 341,514 +0.07(+0.90%)
Jul 12, 2018 7.698 7.698 7.612 7.614 370,531 -0.09(-1.16%)
Jul 11, 2018 7.719 7.747 7.698 7.704 208,641 -0.02(-0.20%)
Jul 10, 2018 7.772 7.772 7.693 7.719 535,008 -0.03(-0.41%)
Jul 09, 2018 7.740 7.761 7.735 7.751 233,162 +0.04(+0.48%)
Jul 06, 2018 7.714 7.756 7.709 7.714 365,346 -0.01(-0.14%)
Jul 05, 2018 7.751 7.751 7.714 7.725 261,494 -0.01(-0.07%)
Jul 03, 2018 7.730 7.730 7.730 0 +0.05(+0.62%)
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.