Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.597 7.601 7.506 7.530 470,408 -0.05(-0.69%)
Nov 29, 2017 7.597 7.649 7.578 7.582 410,105 -0.01(-0.13%)
Nov 28, 2017 7.639 7.663 7.568 7.592 300,956 -0.03(-0.37%)
Nov 27, 2017 7.692 7.706 7.582 7.620 293,223 -0.07(-0.93%)
Nov 24, 2017 7.696 7.720 7.668 7.692 158,098 +0.02(+0.25%)
Nov 22, 2017 7.658 7.701 7.630 7.673 287,956 +0.03(+0.44%)
Nov 21, 2017 7.578 7.649 7.563 7.639 405,965 +0.09(+1.20%)
Nov 20, 2017 7.573 7.616 7.549 7.549 385,789 +0.00(+0.00%)
Nov 17, 2017 7.483 7.589 7.473 7.549 431,779 +0.05(+0.70%)
Nov 16, 2017 7.492 7.549 7.478 7.497 367,159 +0.03(+0.38%)
Nov 15, 2017 7.525 7.544 7.464 7.468 308,782 -0.09(-1.13%)
Nov 14, 2017 7.535 7.582 7.525 7.554 300,318 +0.04(+0.51%)
Nov 13, 2017 7.516 7.568 7.487 7.516 367,317 -0.04(-0.50%)
Nov 10, 2017 7.597 7.601 7.535 7.554 341,509 -0.01(-0.13%)
Nov 09, 2017 7.658 7.673 7.544 7.563 358,860 -0.11(-1.42%)
Nov 08, 2017 7.563 7.677 7.544 7.673 338,787 +0.10(+1.32%)
Nov 07, 2017 7.597 7.644 7.522 7.573 391,997 +0.00(+0.06%)
Nov 06, 2017 7.649 7.649 7.549 7.568 283,269 -0.08(-1.06%)
Nov 03, 2017 7.544 7.654 7.516 7.649 360,230 +0.13(+1.77%)
Nov 02, 2017 7.597 7.620 7.502 7.516 246,143 -0.09(-1.13%)
Nov 01, 2017 7.620 7.677 7.521 7.601 344,039 -0.01(-0.19%)
Oct 31, 2017 7.744 7.758 7.606 7.616 390,292 -0.11(-1.41%)
Oct 30, 2017 7.720 7.790 7.682 7.725 225,498 -0.01(-0.12%)
Oct 27, 2017 7.658 7.753 7.618 7.734 269,703 +0.08(+1.06%)
Oct 26, 2017 7.744 7.768 7.644 7.654 221,575 -0.07(-0.92%)
Oct 25, 2017 7.848 7.896 7.696 7.725 197,537 -0.13(-1.63%)
Oct 24, 2017 7.782 7.867 7.768 7.853 287,601 +0.09(+1.10%)
Oct 23, 2017 7.801 7.806 7.720 7.768 301,386 -0.01(-0.18%)
Oct 20, 2017 7.791 7.834 7.777 7.782 142,947 +0.01(+0.18%)
Oct 19, 2017 7.791 7.803 7.744 7.768 184,964 -0.02(-0.24%)
Oct 18, 2017 7.777 7.829 7.768 7.787 139,848 +0.01(+0.12%)
Oct 17, 2017 7.791 7.822 7.730 7.777 375,915 -0.01(-0.18%)
Oct 16, 2017 7.753 7.801 7.744 7.791 258,008 +0.03(+0.37%)
Oct 13, 2017 7.815 7.827 7.734 7.763 238,910 -0.06(-0.73%)
Oct 12, 2017 7.853 7.853 7.791 7.820 160,192 -0.02(-0.30%)
Oct 11, 2017 7.877 7.892 7.829 7.844 188,974 -0.02(-0.30%)
Oct 10, 2017 7.872 7.901 7.827 7.867 166,526 -0.00(-0.06%)
Oct 09, 2017 7.910 7.910 7.858 7.872 156,205 -0.01(-0.18%)
Oct 06, 2017 7.924 7.924 7.848 7.886 180,567 -0.04(-0.54%)
Oct 05, 2017 7.920 7.939 7.894 7.929 239,161 +0.01(+0.18%)
Oct 04, 2017 7.863 7.920 7.863 7.915 410,303 +0.06(+0.73%)
Oct 03, 2017 7.834 7.896 7.820 7.858 289,449 +0.01(+0.12%)
Oct 02, 2017 7.853 7.882 7.777 7.848 387,151 +0.01(+0.18%)
Sep 29, 2017 7.839 7.896 7.796 7.834 337,613 +0.00(+0.00%)
Sep 28, 2017 7.806 7.839 7.744 7.834 336,139 +0.03(+0.37%)
Sep 27, 2017 7.734 7.825 7.725 7.806 404,380 +0.08(+1.05%)
Sep 26, 2017 7.706 7.737 7.682 7.725 216,877 +0.03(+0.37%)
Sep 25, 2017 7.701 7.711 7.635 7.696 291,310 +0.00(+0.00%)
Sep 22, 2017 7.635 7.711 7.619 7.696 317,010 +0.07(+0.87%)
Sep 21, 2017 7.644 7.664 7.616 7.630 181,279 -0.02(-0.25%)
Sep 20, 2017 7.587 7.692 7.582 7.649 419,979 +0.08(+1.00%)
Sep 19, 2017 7.502 7.594 7.497 7.573 450,462 +0.10(+1.27%)
Sep 18, 2017 7.554 7.582 7.449 7.478 458,732 -0.07(-0.94%)
Sep 15, 2017 7.506 7.625 7.506 7.549 666,438 +0.01(+0.19%)
Sep 14, 2017 7.435 7.540 7.388 7.535 591,168 +0.16(+2.12%)
Sep 13, 2017 7.522 7.527 7.355 7.378 732,533 -0.14(-1.91%)
Sep 12, 2017 7.503 7.559 7.499 7.522 325,795 +0.00(+0.06%)
Sep 11, 2017 7.555 7.568 7.480 7.517 394,239 -0.04(-0.49%)
Sep 08, 2017 7.582 7.615 7.545 7.555 302,796 -0.04(-0.55%)
Sep 07, 2017 7.587 7.638 7.545 7.596 302,126 +0.00(+0.00%)
Sep 06, 2017 7.638 7.647 7.574 7.596 451,605 -0.05(-0.61%)
Sep 05, 2017 7.736 7.745 7.633 7.643 251,552 -0.10(-1.32%)
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.