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 (%)
Dec 31, 2020 7.601 7.601 7.601 492,312 +0.03(+0.45%)
Dec 30, 2020 7.513 7.621 7.472 7.567 492,312 -0.01(-0.09%)
Dec 29, 2020 7.608 7.695 7.513 7.574 475,124 +0.01(+0.18%)
Dec 28, 2020 7.641 7.824 7.553 7.560 473,235 -0.09(-1.15%)
Dec 24, 2020 7.675 7.797 7.601 7.648 185,883 +0.02(+0.27%)
Dec 23, 2020 7.621 7.851 7.617 7.628 569,871 +0.05(+0.71%)
Dec 22, 2020 7.871 7.939 7.506 7.574 751,087 -0.30(-3.78%)
Dec 21, 2020 7.959 8.047 7.838 7.871 507,735 -0.08(-1.02%)
Dec 18, 2020 8.054 8.088 7.885 7.952 929,565 -0.07(-0.93%)
Dec 17, 2020 7.952 8.034 7.824 8.027 531,213 +0.03(+0.34%)
Dec 16, 2020 8.169 8.169 7.952 8.000 490,497 -0.10(-1.21%)
Dec 15, 2020 8.029 8.114 7.943 8.098 569,033 +0.12(+1.45%)
Dec 14, 2020 8.002 8.064 7.897 7.982 511,128 +0.01(+0.17%)
Dec 11, 2020 7.910 8.052 7.900 7.969 268,302 +0.06(+0.75%)
Dec 10, 2020 8.062 8.062 7.837 7.910 778,428 -0.20(-2.52%)
Dec 09, 2020 8.147 8.174 8.034 8.114 444,383 -0.02(-0.24%)
Dec 08, 2020 8.161 8.200 8.081 8.134 361,077 -0.03(-0.32%)
Dec 07, 2020 8.233 8.233 8.022 8.161 595,912 +0.01(+0.08%)
Dec 04, 2020 8.095 8.194 8.055 8.154 453,082 +0.07(+0.90%)
Dec 03, 2020 8.015 8.088 7.982 8.081 428,056 +0.07(+0.82%)
Dec 02, 2020 8.035 8.062 7.980 8.015 401,991 +0.04(+0.50%)
Dec 01, 2020 7.883 8.022 7.870 7.976 333,479 +0.16(+2.03%)
Nov 30, 2020 7.844 7.883 7.771 7.817 519,103 -0.03(-0.34%)
Nov 27, 2020 7.831 7.890 7.771 7.844 101,106 -0.04(-0.50%)
Nov 25, 2020 7.897 7.903 7.817 7.883 210,397 -0.01(-0.08%)
Nov 24, 2020 7.745 8.048 7.745 7.890 602,694 +0.26(+3.37%)
Nov 23, 2020 7.461 7.725 7.461 7.633 352,181 +0.17(+2.30%)
Nov 20, 2020 7.455 7.524 7.441 7.461 202,667 -0.04(-0.53%)
Nov 19, 2020 7.349 7.521 7.329 7.501 156,152 +0.13(+1.79%)
Nov 18, 2020 7.349 7.567 7.336 7.369 372,176 +0.01(+0.18%)
Nov 17, 2020 7.329 7.422 7.329 7.356 217,023 -0.05(-0.71%)
Nov 16, 2020 7.303 7.441 7.303 7.408 457,036 +0.22(+3.12%)
Nov 13, 2020 7.085 7.250 7.085 7.184 418,370 +0.24(+3.52%)
Nov 12, 2020 6.993 7.151 6.848 6.940 590,885 -0.24(-3.31%)
Nov 11, 2020 7.105 7.250 7.046 7.178 321,482 +0.11(+1.59%)
Nov 10, 2020 6.927 7.112 6.900 7.065 457,677 +0.19(+2.78%)
Nov 09, 2020 7.118 7.448 6.821 6.874 723,809 -0.07(-0.95%)
Nov 06, 2020 6.887 6.993 6.818 6.940 354,553 +0.03(+0.38%)
Nov 05, 2020 6.782 6.999 6.742 6.914 417,760 +0.15(+2.24%)
Nov 04, 2020 6.491 6.828 6.373 6.762 809,946 +0.13(+1.99%)
Nov 03, 2020 6.300 6.755 6.300 6.630 740,069 +0.42(+6.69%)
Nov 02, 2020 6.142 6.340 6.135 6.214 365,452 +0.11(+1.84%)
Oct 30, 2020 6.082 6.172 6.003 6.102 391,540 +0.02(+0.33%)
Oct 29, 2020 6.115 6.168 6.036 6.082 447,560 -0.01(-0.22%)
Oct 28, 2020 6.228 6.261 6.069 6.096 518,474 -0.19(-3.04%)
Oct 27, 2020 6.267 6.360 6.267 6.287 237,561 +0.00(+0.00%)
Oct 26, 2020 6.439 6.465 6.267 6.287 296,095 -0.18(-2.85%)
Oct 23, 2020 6.465 6.491 6.419 6.472 213,126 +0.05(+0.82%)
Oct 22, 2020 6.366 6.419 6.333 6.419 165,638 +0.06(+0.93%)
Oct 21, 2020 6.426 6.432 6.353 6.360 213,826 -0.06(-0.93%)
Oct 20, 2020 6.406 6.465 6.366 6.419 278,331 +0.02(+0.31%)
Oct 19, 2020 6.491 6.531 6.366 6.399 342,661 -0.06(-0.92%)
Oct 16, 2020 6.491 6.524 6.452 6.458 242,230 -0.03(-0.51%)
Oct 15, 2020 6.426 6.498 6.426 6.491 175,171 +0.02(+0.31%)
Oct 14, 2020 6.465 6.524 6.439 6.472 328,608 +0.01(+0.20%)
Oct 13, 2020 6.445 6.491 6.426 6.458 190,989 -0.01(-0.10%)
Oct 12, 2020 6.511 6.524 6.366 6.465 354,723 -0.06(-0.91%)
Oct 09, 2020 6.538 6.571 6.511 6.524 257,237 +0.00(+0.00%)
Oct 08, 2020 6.544 6.590 6.482 6.524 408,434 -0.01(-0.20%)
Oct 07, 2020 6.610 6.641 6.511 6.538 302,713 +0.01(+0.10%)
Oct 06, 2020 6.617 6.716 6.531 6.531 234,792 -0.05(-0.80%)
Oct 05, 2020 6.630 6.696 6.544 6.584 212,466 -0.01(-0.20%)
Oct 02, 2020 6.465 6.663 6.464 6.597 230,103 +0.06(+0.91%)
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.