Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2019 7.933 7.933 7.856 7.873 436,301 -0.08(-0.97%)
May 30, 2019 8.021 8.093 7.922 7.950 244,299 -0.05(-0.62%)
May 29, 2019 8.071 8.071 7.977 7.999 301,938 -0.07(-0.89%)
May 28, 2019 8.016 8.099 8.010 8.071 255,366 +0.06(+0.76%)
May 24, 2019 8.077 8.099 8.005 8.010 211,353 -0.05(-0.62%)
May 23, 2019 8.071 8.121 8.033 8.060 200,432 -0.02(-0.20%)
May 22, 2019 8.060 8.132 8.055 8.077 328,022 +0.00(+0.00%)
May 21, 2019 8.027 8.082 7.999 8.077 298,436 +0.06(+0.69%)
May 20, 2019 8.027 8.055 8.010 8.021 222,836 +0.00(+0.00%)
May 17, 2019 7.999 8.038 7.987 8.021 210,990 +0.01(+0.07%)
May 16, 2019 7.961 8.027 7.950 8.016 249,099 +0.07(+0.90%)
May 15, 2019 7.961 7.972 7.911 7.944 169,546 -0.02(-0.28%)
May 14, 2019 7.961 8.021 7.944 7.966 246,536 +0.01(+0.14%)
May 13, 2019 8.010 8.021 7.928 7.955 249,937 -0.10(-1.30%)
May 10, 2019 8.049 8.088 8.044 8.060 202,652 -0.02(-0.27%)
May 09, 2019 8.033 8.082 8.003 8.082 301,872 +0.01(+0.14%)
May 08, 2019 8.104 8.165 8.033 8.071 370,008 -0.02(-0.27%)
May 07, 2019 8.077 8.148 8.060 8.093 413,515 -0.02(-0.27%)
May 06, 2019 8.033 8.137 7.999 8.115 300,321 +0.05(+0.62%)
May 03, 2019 8.033 8.082 8.010 8.066 297,453 +0.04(+0.48%)
May 02, 2019 7.988 8.038 7.977 8.027 214,648 +0.04(+0.55%)
May 01, 2019 7.999 8.030 7.977 7.983 275,542 -0.02(-0.21%)
Apr 30, 2019 8.005 8.055 7.972 7.999 435,719 -0.03(-0.41%)
Apr 29, 2019 7.983 8.099 7.983 8.033 276,822 +0.02(+0.21%)
Apr 26, 2019 7.966 8.033 7.955 8.016 249,056 +0.07(+0.83%)
Apr 25, 2019 7.961 7.988 7.889 7.950 348,986 -0.02(-0.21%)
Apr 24, 2019 7.983 8.044 7.955 7.966 463,126 -0.02(-0.21%)
Apr 23, 2019 7.928 7.988 7.917 7.983 304,985 +0.06(+0.70%)
Apr 22, 2019 7.928 7.944 7.911 7.928 241,332 +0.00(+0.00%)
Apr 18, 2019 7.944 7.955 7.922 7.928 178,182 -0.01(-0.07%)
Apr 17, 2019 7.955 7.961 7.900 7.933 209,575 -0.01(-0.14%)
Apr 16, 2019 7.889 7.966 7.878 7.944 286,235 +0.07(+0.84%)
Apr 15, 2019 7.895 7.900 7.861 7.878 376,839 -0.01(-0.14%)
Apr 12, 2019 7.917 7.939 7.834 7.889 210,628 +0.00(+0.00%)
Apr 11, 2019 7.889 7.933 7.861 7.889 260,606 +0.00(+0.00%)
Apr 10, 2019 7.873 7.892 7.867 7.889 212,526 +0.02(+0.28%)
Apr 09, 2019 7.939 7.939 7.812 7.867 813,145 -0.10(-1.25%)
Apr 08, 2019 7.939 7.970 7.911 7.966 208,045 +0.03(+0.35%)
Apr 05, 2019 7.950 7.996 7.928 7.939 223,316 -0.01(-0.07%)
Apr 04, 2019 7.922 7.944 7.906 7.944 239,472 +0.03(+0.35%)
Apr 03, 2019 7.911 7.961 7.900 7.917 210,574 +0.01(+0.14%)
Apr 02, 2019 7.878 7.925 7.861 7.906 461,299 +0.04(+0.56%)
Apr 01, 2019 7.878 7.895 7.839 7.861 493,278 +0.04(+0.49%)
Mar 29, 2019 7.845 7.889 7.823 7.823 400,411 -0.02(-0.21%)
Mar 28, 2019 7.828 7.845 7.812 7.839 295,051 +0.01(+0.07%)
Mar 27, 2019 7.806 7.850 7.790 7.834 412,124 +0.03(+0.42%)
Mar 26, 2019 7.850 7.884 7.784 7.801 317,568 -0.03(-0.35%)
Mar 25, 2019 7.779 7.861 7.779 7.828 326,392 +0.04(+0.50%)
Mar 22, 2019 7.845 7.866 7.757 7.790 309,054 -0.07(-0.91%)
Mar 21, 2019 7.839 7.889 7.823 7.861 410,484 +0.02(+0.28%)
Mar 20, 2019 7.845 7.917 7.784 7.839 358,269 +0.00(+0.00%)
Mar 19, 2019 7.906 7.925 7.806 7.839 309,246 -0.05(-0.63%)
Mar 18, 2019 7.900 7.900 7.834 7.889 426,071 +0.02(+0.28%)
Mar 15, 2019 7.850 7.884 7.817 7.867 969,760 +0.06(+0.71%)
Mar 14, 2019 7.751 7.839 7.696 7.812 458,925 +0.08(+1.07%)
Mar 13, 2019 7.729 7.740 7.648 7.729 584,273 +0.04(+0.56%)
Mar 12, 2019 7.788 7.788 7.654 7.686 821,629 -0.06(-0.83%)
Mar 11, 2019 7.783 7.831 7.729 7.751 992,839 -0.01(-0.14%)
Mar 08, 2019 7.670 7.777 7.670 7.761 653,513 +0.08(+0.98%)
Mar 07, 2019 7.691 7.697 7.638 7.686 469,163 -0.01(-0.07%)
Mar 06, 2019 7.665 7.718 7.632 7.691 573,868 +0.04(+0.49%)
Mar 05, 2019 7.724 7.724 7.544 7.654 800,116 -0.06(-0.77%)
Mar 04, 2019 7.697 7.767 7.670 7.713 966,005 +0.04(+0.49%)
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.