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 (%)
Feb 28, 2019 7.982 7.982 7.686 7.772 922,557 -0.07(-0.89%)
Feb 27, 2019 7.907 7.907 7.821 7.842 406,201 -0.06(-0.75%)
Feb 26, 2019 7.960 7.960 7.883 7.901 431,941 -0.05(-0.68%)
Feb 25, 2019 8.003 8.003 7.917 7.955 435,567 -0.04(-0.54%)
Feb 22, 2019 7.944 8.003 7.853 7.998 659,649 +0.07(+0.88%)
Feb 21, 2019 7.901 7.955 7.890 7.928 407,207 +0.02(+0.27%)
Feb 20, 2019 7.821 7.944 7.815 7.907 576,397 +0.09(+1.17%)
Feb 19, 2019 7.831 7.858 7.810 7.815 435,803 -0.04(-0.48%)
Feb 15, 2019 7.810 7.874 7.799 7.853 272,932 +0.06(+0.76%)
Feb 14, 2019 7.767 7.858 7.767 7.794 593,266 -0.01(-0.07%)
Feb 13, 2019 7.772 7.842 7.740 7.799 684,203 +0.05(+0.69%)
Feb 12, 2019 7.799 7.826 7.718 7.745 746,859 -0.03(-0.35%)
Feb 11, 2019 7.761 7.858 7.740 7.772 557,401 +0.01(+0.14%)
Feb 08, 2019 7.756 7.837 7.713 7.761 551,071 -0.01(-0.14%)
Feb 07, 2019 7.842 7.869 7.693 7.772 579,595 -0.09(-1.10%)
Feb 06, 2019 7.896 7.907 7.826 7.858 496,402 -0.04(-0.54%)
Feb 05, 2019 7.799 7.901 7.788 7.901 436,435 +0.13(+1.66%)
Feb 04, 2019 7.675 7.788 7.638 7.772 536,935 +0.10(+1.26%)
Feb 01, 2019 7.740 7.745 7.654 7.675 661,694 -0.05(-0.63%)
Jan 31, 2019 7.627 7.734 7.600 7.724 842,173 +0.09(+1.13%)
Jan 30, 2019 7.638 7.697 7.600 7.638 665,831 +0.03(+0.35%)
Jan 29, 2019 7.627 7.686 7.595 7.611 513,831 +0.00(+0.00%)
Jan 28, 2019 7.643 7.654 7.578 7.611 541,310 -0.05(-0.60%)
Jan 25, 2019 7.675 7.679 7.627 7.656 394,711 +0.00(+0.04%)
Jan 24, 2019 7.627 7.691 7.605 7.654 493,993 +0.03(+0.35%)
Jan 23, 2019 7.665 7.665 7.611 7.627 385,136 -0.02(-0.28%)
Jan 22, 2019 7.622 7.691 7.622 7.648 456,145 +0.02(+0.21%)
Jan 18, 2019 7.665 7.718 7.622 7.632 529,318 -0.01(-0.14%)
Jan 17, 2019 7.643 7.665 7.616 7.643 512,001 -0.01(-0.07%)
Jan 16, 2019 7.589 7.659 7.573 7.648 356,461 +0.06(+0.85%)
Jan 15, 2019 7.498 7.600 7.487 7.584 300,499 +0.09(+1.15%)
Jan 14, 2019 7.509 7.552 7.482 7.498 360,927 -0.01(-0.14%)
Jan 11, 2019 7.433 7.514 7.396 7.509 435,056 +0.07(+0.94%)
Jan 10, 2019 7.439 7.449 7.420 7.439 404,754 +0.00(+0.00%)
Jan 09, 2019 7.449 7.484 7.344 7.439 475,003 +0.02(+0.29%)
Jan 08, 2019 7.449 7.449 7.394 7.417 550,282 +0.01(+0.15%)
Jan 07, 2019 7.310 7.449 7.277 7.406 467,611 +0.10(+1.40%)
Jan 04, 2019 7.148 7.320 7.148 7.304 410,142 +0.19(+2.72%)
Jan 03, 2019 7.105 7.197 7.094 7.111 843,692 +0.01(+0.08%)
Jan 02, 2019 7.003 7.148 6.998 7.105 324,421 +0.09(+1.30%)
Dec 31, 2018 7.127 7.132 6.955 7.014 1,066,817 -0.06(-0.91%)
Dec 28, 2018 7.197 7.207 7.067 7.078 1,183,947 -0.09(-1.28%)
Dec 27, 2018 7.084 7.180 7.035 7.170 594,067 +0.02(+0.23%)
Dec 26, 2018 6.901 7.159 6.901 7.154 501,363 +0.26(+3.83%)
Dec 24, 2018 6.874 6.922 6.734 6.890 649,237 +0.02(+0.23%)
Dec 21, 2018 6.885 6.979 6.865 6.874 892,051 +0.01(+0.08%)
Dec 20, 2018 7.105 7.127 6.847 6.868 1,100,669 -0.25(-3.55%)
Dec 19, 2018 7.100 7.267 7.073 7.121 607,727 +0.01(+0.08%)
Dec 18, 2018 7.105 7.240 7.051 7.116 1,001,027 +0.04(+0.61%)
Dec 17, 2018 7.444 7.465 7.051 7.073 1,504,089 -0.38(-5.05%)
Dec 14, 2018 7.519 7.544 7.433 7.449 732,716 -0.07(-0.93%)
Dec 13, 2018 7.530 7.577 7.467 7.519 980,881 -0.02(-0.28%)
Dec 12, 2018 7.593 7.593 7.525 7.540 740,508 +0.00(+0.00%)
Dec 11, 2018 7.472 7.572 7.451 7.540 778,550 +0.10(+1.34%)
Dec 10, 2018 7.498 7.519 7.383 7.441 874,408 -0.03(-0.42%)
Dec 07, 2018 7.451 7.483 7.425 7.472 744,718 +0.06(+0.78%)
Dec 06, 2018 7.525 7.525 7.289 7.414 973,161 -0.10(-1.39%)
Dec 04, 2018 7.587 7.598 7.477 7.519 603,403 -0.08(-1.04%)
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.