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 +0.10 (+0.94%)
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 (%)
Feb 28, 2022 9.968 10.12 9.887 10.11 240,148 +0.02(+0.22%)
Feb 25, 2022 9.902 10.10 9.983 10.09 204,582 +0.16(+1.63%)
Feb 24, 2022 9.586 9.968 9.564 9.924 491,074 +0.01(+0.15%)
Feb 23, 2022 10.06 10.10 9.865 9.910 289,534 -0.05(-0.52%)
Feb 22, 2022 10.04 10.06 9.865 9.961 337,795 -0.07(-0.73%)
Feb 18, 2022 10.03 0 -0.10(-1.02%)
Feb 17, 2022 10.17 10.18 10.07 10.14 181,470 -0.02(-0.22%)
Feb 16, 2022 10.09 10.22 10.08 10.16 221,167 +0.08(+0.80%)
Feb 15, 2022 10.08 10.11 10.03 10.08 153,730 +0.06(+0.59%)
Feb 14, 2022 10.22 10.22 9.994 10.02 277,593 -0.20(-1.94%)
Feb 11, 2022 10.15 10.28 10.09 10.22 329,158 +0.05(+0.51%)
Feb 10, 2022 10.18 10.28 10.13 10.17 188,089 -0.04(-0.36%)
Feb 09, 2022 10.26 10.28 10.18 10.20 179,121 -0.01(-0.14%)
Feb 08, 2022 10.21 10.28 10.20 10.22 285,319 +0.04(+0.36%)
Feb 07, 2022 10.10 10.24 10.10 10.18 205,255 +0.08(+0.80%)
Feb 04, 2022 10.06 10.17 9.983 10.10 219,646 +0.01(+0.15%)
Feb 03, 2022 10.09 10.09 170,692 -0.02(-0.22%)
Feb 02, 2022 10.08 10.11 10.04 10.11 229,970 +0.07(+0.66%)
Feb 01, 2022 9.887 10.05 9.873 10.04 210,870 +0.08(+0.81%)
Jan 31, 2022 9.836 9.968 9.961 295,022 +0.10(+1.04%)
Jan 28, 2022 9.726 9.858 9.659 9.858 245,106 +0.07(+0.75%)
Jan 27, 2022 9.836 9.895 9.740 9.784 238,739 +0.00(+0.00%)
Jan 26, 2022 9.946 9.946 9.718 9.784 255,636 -0.06(-0.60%)
Jan 25, 2022 9.571 9.887 9.522 9.843 283,390 +0.21(+2.14%)
Jan 24, 2022 9.674 9.704 9.347 9.637 677,040 -0.10(-0.98%)
Jan 21, 2022 9.932 9.998 9.711 9.733 444,423 -0.26(-2.65%)
Jan 20, 2022 10.07 10.11 9.976 9.998 296,059 -0.07(-0.73%)
Jan 19, 2022 10.13 10.14 10.03 10.07 262,574 -0.01(-0.15%)
Jan 18, 2022 10.06 10.13 10.01 10.09 313,617 +0.03(+0.29%)
Jan 14, 2022 10.06 0 +0.03(+0.29%)
Jan 13, 2022 10.18 10.20 10.01 10.03 219,335 -0.13(-1.23%)
Jan 12, 2022 10.04 10.15 9.990 10.15 295,438 +0.11(+1.10%)
Jan 11, 2022 9.998 10.05 9.976 10.04 187,727 +0.03(+0.29%)
Jan 10, 2022 10.08 10.09 9.976 10.01 229,051 -0.02(-0.22%)
Jan 07, 2022 9.990 10.03 9.946 10.03 167,653 +0.09(+0.89%)
Jan 06, 2022 10.07 10.07 9.917 9.946 231,233 +0.00(+0.00%)
Jan 05, 2022 10.08 10.08 9.880 9.946 281,701 -0.09(-0.88%)
Jan 04, 2022 10.06 10.12 9.998 10.03 297,273 +0.04(+0.37%)
Jan 03, 2022 9.939 10.08 9.939 9.998 307,759 +0.06(+0.59%)
Dec 31, 2021 9.954 10.01 9.873 9.939 427,354 +0.06(+0.60%)
Dec 30, 2021 9.902 10.01 9.880 9.880 447,573 -0.04(-0.37%)
Dec 29, 2021 9.961 10.04 9.902 9.917 308,945 -0.04(-0.44%)
Dec 28, 2021 9.998 10.11 9.954 9.961 281,982 -0.04(-0.37%)
Dec 27, 2021 9.968 10.05 9.858 9.998 265,289 +0.05(+0.52%)
Dec 23, 2021 9.902 10.03 9.900 9.946 255,030 +0.09(+0.90%)
Dec 22, 2021 9.762 9.886 9.696 9.858 247,722 +0.12(+1.25%)
Dec 21, 2021 9.718 9.910 9.637 9.737 635,936 -0.01(-0.11%)
Dec 20, 2021 9.601 9.748 9.468 9.748 529,361 +0.05(+0.53%)
Dec 17, 2021 9.836 9.873 9.623 9.696 1,174,345 -0.18(-1.79%)
Dec 16, 2021 9.990 10.13 9.726 9.873 451,585 -0.07(-0.74%)
Dec 15, 2021 9.989 9.989 9.788 9.946 424,067 -0.01(-0.14%)
Dec 14, 2021 9.932 10.00 9.872 9.961 414,632 +0.04(+0.36%)
Dec 13, 2021 10.06 10.06 9.882 9.925 225,298 -0.10(-0.96%)
Dec 10, 2021 9.975 10.06 9.953 10.02 193,964 +0.07(+0.68%)
Dec 09, 2021 9.910 9.986 9.867 9.953 266,058 -0.06(-0.65%)
Dec 08, 2021 9.781 10.06 9.781 10.02 323,230 +0.02(+0.22%)
Dec 07, 2021 9.961 10.03 9.925 9.997 250,001 +0.10(+1.02%)
Dec 06, 2021 9.853 9.960 9.795 9.896 318,177 +0.12(+1.18%)
Dec 03, 2021 9.824 9.824 9.709 9.781 216,508 +0.01(+0.07%)
Dec 02, 2021 9.572 9.838 9.572 9.774 365,131 +0.24(+2.57%)
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.