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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2017 7.330 7.366 7.219 7.259 411,180 -0.09(-1.27%)
Jan 30, 2017 7.384 7.455 7.344 7.353 295,521 -0.04(-0.54%)
Jan 27, 2017 7.499 7.499 7.379 7.392 405,539 -0.08(-1.13%)
Jan 26, 2017 7.526 7.526 7.450 7.477 238,904 -0.05(-0.65%)
Jan 25, 2017 7.543 7.543 7.499 7.526 187,994 +0.01(+0.12%)
Jan 24, 2017 7.521 7.534 7.495 7.517 319,488 +0.01(+0.12%)
Jan 23, 2017 7.530 7.543 7.495 7.508 263,366 -0.01(-0.12%)
Jan 20, 2017 7.534 7.543 7.516 7.517 199,934 +0.00(+0.00%)
Jan 19, 2017 7.543 7.543 7.495 7.517 203,766 -0.02(-0.24%)
Jan 18, 2017 7.526 7.543 7.490 7.534 190,338 -0.00(-0.06%)
Jan 17, 2017 7.463 7.543 7.441 7.539 311,799 +0.07(+0.95%)
Jan 13, 2017 7.468 7.468 7.468 0 +0.01(+0.18%)
Jan 12, 2017 7.517 7.517 7.435 7.455 275,725 -0.06(-0.77%)
Jan 11, 2017 7.543 7.543 7.477 7.512 364,460 -0.02(-0.24%)
Jan 10, 2017 7.539 7.543 7.503 7.530 223,271 +0.02(+0.30%)
Jan 09, 2017 7.574 7.574 7.503 7.508 290,292 -0.06(-0.76%)
Jan 06, 2017 7.566 7.605 7.526 7.566 363,392 +0.01(+0.12%)
Jan 05, 2017 7.588 7.588 7.495 7.557 445,289 -0.06(-0.82%)
Jan 04, 2017 7.517 7.619 7.491 7.619 1,186,605 +0.14(+1.84%)
Jan 03, 2017 7.463 7.517 7.437 7.481 389,865 -0.02(-0.24%)
Dec 30, 2016 7.499 7.499 7.499 0 +0.01(+0.12%)
Dec 29, 2016 7.441 7.490 7.435 7.490 276,407 +0.07(+0.96%)
Dec 28, 2016 7.495 7.503 7.397 7.419 304,217 -0.07(-0.89%)
Dec 27, 2016 7.468 7.503 7.401 7.486 620,335 +0.05(+0.66%)
Dec 23, 2016 7.437 7.437 7.437 0 -0.07(-0.95%)
Dec 22, 2016 7.548 7.548 7.455 7.508 344,283 -0.05(-0.70%)
Dec 21, 2016 7.579 7.594 7.521 7.561 328,264 +0.00(+0.00%)
Dec 20, 2016 7.552 7.610 7.526 7.561 421,132 +0.02(+0.29%)
Dec 19, 2016 7.432 7.543 7.407 7.539 481,420 +0.13(+1.74%)
Dec 16, 2016 7.424 7.455 7.357 7.410 395,078 +0.00(+0.06%)
Dec 15, 2016 7.446 7.486 7.397 7.406 569,499 -0.03(-0.42%)
Dec 14, 2016 7.432 7.543 7.408 7.437 629,216 +0.04(+0.48%)
Dec 13, 2016 7.427 7.493 7.401 7.401 844,074 +0.01(+0.12%)
Dec 12, 2016 7.427 7.466 7.375 7.393 653,201 -0.02(-0.29%)
Dec 09, 2016 7.436 7.436 7.343 7.414 371,007 -0.02(-0.23%)
Dec 08, 2016 7.423 7.440 7.345 7.432 360,347 +0.04(+0.53%)
Dec 07, 2016 7.375 7.434 7.362 7.393 339,744 +0.03(+0.41%)
Dec 06, 2016 7.375 7.384 7.332 7.362 304,712 -0.01(-0.18%)
Dec 05, 2016 7.384 7.384 7.282 7.375 380,246 +0.00(+0.00%)
Dec 02, 2016 7.336 7.384 7.258 7.375 419,767 +0.04(+0.53%)
Dec 01, 2016 7.362 7.384 7.254 7.336 356,479 +0.00(+0.00%)
Nov 30, 2016 7.393 7.393 7.267 7.336 447,705 -0.00(-0.06%)
Nov 29, 2016 7.293 7.375 7.245 7.341 753,931 +0.05(+0.72%)
Nov 28, 2016 7.293 7.349 7.158 7.288 424,171 -0.05(-0.71%)
Nov 25, 2016 7.284 7.371 7.241 7.341 309,280 +0.08(+1.08%)
Nov 23, 2016 7.262 7.262 7.262 0 +0.05(+0.66%)
Nov 22, 2016 7.280 7.319 7.193 7.215 461,825 -0.03(-0.36%)
Nov 21, 2016 7.271 7.297 7.210 7.241 313,878 -0.01(-0.18%)
Nov 18, 2016 7.202 7.275 7.067 7.254 576,237 +0.07(+0.97%)
Nov 17, 2016 7.167 7.202 7.145 7.184 378,837 +0.03(+0.49%)
Nov 16, 2016 7.136 7.171 7.102 7.149 287,733 +0.04(+0.61%)
Nov 15, 2016 7.115 7.152 7.041 7.106 258,839 +0.02(+0.31%)
Nov 14, 2016 7.210 7.232 7.076 7.084 354,753 -0.10(-1.45%)
Nov 11, 2016 7.145 7.223 7.128 7.188 503,059 +0.02(+0.30%)
Nov 10, 2016 7.128 7.215 7.084 7.167 482,221 +0.08(+1.10%)
Nov 09, 2016 6.871 7.128 6.867 7.089 394,211 +0.07(+0.93%)
Nov 08, 2016 6.798 7.045 6.772 7.023 279,571 +0.27(+4.05%)
Nov 07, 2016 6.732 6.819 6.698 6.750 309,087 +0.02(+0.32%)
Nov 04, 2016 6.706 6.806 6.706 6.728 390,694 -0.01(-0.13%)
Nov 03, 2016 6.776 6.837 6.680 6.737 359,127 -0.02(-0.26%)
Nov 02, 2016 6.789 6.804 6.659 6.754 323,883 -0.06(-0.89%)
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.