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

TCP Capital Corp (NQ: TCPC )

10.77 -0.43 (-3.88%)
Streaming Delayed Price Updated: 12:29 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 (%)
Apr 30, 2018 7.208 7.230 7.198 7.203 370,118 +0.00(+0.00%)
Apr 27, 2018 7.123 7.218 7.118 7.203 377,001 +0.09(+1.26%)
Apr 26, 2018 7.143 7.148 7.113 7.113 240,579 -0.01(-0.21%)
Apr 25, 2018 7.138 7.162 7.118 7.128 233,017 -0.02(-0.28%)
Apr 24, 2018 7.183 7.213 7.128 7.148 263,935 -0.01(-0.21%)
Apr 23, 2018 7.203 7.203 7.133 7.163 244,539 -0.02(-0.35%)
Apr 20, 2018 7.163 7.188 7.133 7.188 338,301 +0.02(+0.35%)
Apr 19, 2018 7.213 7.245 7.158 7.163 321,499 -0.06(-0.90%)
Apr 18, 2018 7.213 7.282 7.188 7.227 624,667 +0.07(+1.05%)
Apr 17, 2018 7.153 7.193 7.133 7.153 392,011 +0.02(+0.35%)
Apr 16, 2018 7.103 7.128 7.083 7.128 294,980 +0.03(+0.42%)
Apr 13, 2018 7.153 7.153 7.088 7.098 391,660 -0.03(-0.49%)
Apr 12, 2018 7.213 7.213 7.128 7.133 394,461 -0.07(-1.04%)
Apr 11, 2018 7.173 7.223 7.173 7.208 573,849 +0.01(+0.21%)
Apr 10, 2018 7.178 7.208 7.158 7.193 688,433 +0.03(+0.49%)
Apr 09, 2018 7.103 7.183 7.073 7.158 629,417 +0.07(+1.06%)
Apr 06, 2018 7.098 7.143 7.053 7.083 300,793 -0.03(-0.42%)
Apr 05, 2018 7.103 7.123 7.053 7.113 340,422 +0.03(+0.49%)
Apr 04, 2018 7.033 7.101 7.033 7.078 582,449 +0.01(+0.14%)
Apr 03, 2018 7.058 7.093 7.038 7.068 768,778 +0.03(+0.43%)
Apr 02, 2018 7.078 7.078 7.003 7.038 482,897 -0.05(-0.77%)
Mar 29, 2018 7.093 7.093 7.093 0 +0.13(+1.86%)
Mar 28, 2018 6.988 7.038 6.953 6.963 537,894 -0.01(-0.21%)
Mar 27, 2018 7.063 7.098 6.953 6.978 658,367 -0.07(-1.06%)
Mar 26, 2018 7.008 7.063 6.978 7.053 757,839 +0.13(+1.87%)
Mar 23, 2018 7.063 7.098 6.898 6.923 608,175 -0.13(-1.84%)
Mar 22, 2018 6.858 7.103 6.858 7.053 583,570 +0.16(+2.39%)
Mar 21, 2018 6.858 6.913 6.853 6.888 379,852 +0.03(+0.44%)
Mar 20, 2018 6.898 6.933 6.843 6.858 454,755 -0.04(-0.58%)
Mar 19, 2018 6.913 6.978 6.848 6.898 438,134 -0.02(-0.36%)
Mar 16, 2018 6.908 6.998 6.908 6.923 597,259 +0.03(+0.43%)
Mar 15, 2018 6.923 6.988 6.858 6.893 675,985 -0.02(-0.36%)
Mar 14, 2018 6.947 6.977 6.894 6.918 683,530 -0.03(-0.49%)
Mar 13, 2018 7.001 7.001 6.923 6.952 669,239 -0.02(-0.35%)
Mar 12, 2018 6.986 7.011 6.947 6.977 561,004 -0.00(-0.07%)
Mar 09, 2018 6.991 7.022 6.957 6.981 508,631 -0.00(-0.07%)
Mar 08, 2018 7.030 7.030 6.962 6.986 495,659 -0.03(-0.48%)
Mar 07, 2018 7.025 7.059 6.943 7.020 424,890 -0.04(-0.55%)
Mar 06, 2018 7.050 7.132 7.011 7.059 377,427 +0.02(+0.28%)
Mar 05, 2018 6.962 7.050 6.947 7.040 443,101 +0.08(+1.12%)
Mar 02, 2018 6.923 6.967 6.904 6.962 460,252 +0.02(+0.28%)
Mar 01, 2018 6.938 7.015 6.909 6.943 454,560 +0.01(+0.14%)
Feb 28, 2018 7.103 7.156 6.921 6.933 1,193,010 -0.18(-2.60%)
Feb 27, 2018 7.137 7.195 7.098 7.118 692,517 +0.05(+0.69%)
Feb 26, 2018 7.074 7.118 7.035 7.069 441,610 +0.01(+0.21%)
Feb 23, 2018 7.074 7.103 7.035 7.054 262,949 +0.00(+0.00%)
Feb 22, 2018 7.059 7.101 7.045 7.054 349,696 +0.00(+0.07%)
Feb 21, 2018 7.074 7.103 7.050 7.050 446,524 -0.00(-0.07%)
Feb 20, 2018 7.142 7.220 7.040 7.054 470,594 -0.10(-1.36%)
Feb 16, 2018 7.152 7.152 7.152 0 +0.05(+0.75%)
Feb 15, 2018 7.161 7.161 7.035 7.098 617,420 +0.04(+0.55%)
Feb 14, 2018 7.064 7.113 6.967 7.059 947,572 -0.03(-0.48%)
Feb 13, 2018 7.088 7.171 7.045 7.093 498,880 -0.00(-0.07%)
Feb 12, 2018 7.098 7.122 7.016 7.098 629,500 +0.03(+0.48%)
Feb 09, 2018 7.103 7.137 6.952 7.064 787,771 +0.01(+0.21%)
Feb 08, 2018 7.220 7.268 7.040 7.050 581,665 -0.14(-1.89%)
Feb 07, 2018 7.050 7.122 7.050 7.186 831,457 +0.04(+0.61%)
Feb 06, 2018 6.962 7.186 6.904 7.142 1,013,798 +0.06(+0.89%)
Feb 05, 2018 7.268 7.278 6.850 7.079 1,183,914 -0.23(-3.19%)
Feb 02, 2018 7.419 7.443 7.278 7.312 507,768 -0.13(-1.76%)
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.