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 UNCHANGED
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 (%)
May 31, 2017 7.705 7.705 7.610 7.655 603,211 -0.06(-0.76%)
May 30, 2017 7.723 7.742 7.678 7.714 358,373 -0.01(-0.12%)
May 26, 2017 7.746 7.746 7.719 7.723 296,205 -0.01(-0.18%)
May 25, 2017 7.791 7.810 7.733 7.737 414,955 -0.04(-0.47%)
May 24, 2017 7.782 7.801 7.764 7.773 448,857 +0.02(+0.29%)
May 23, 2017 7.723 7.764 7.674 7.751 435,162 +0.06(+0.77%)
May 22, 2017 7.646 7.705 7.628 7.692 356,591 +0.09(+1.13%)
May 19, 2017 7.683 7.683 7.588 7.606 591,727 -0.04(-0.53%)
May 18, 2017 7.665 7.712 7.569 7.646 490,321 -0.05(-0.65%)
May 17, 2017 7.773 7.814 7.669 7.696 586,223 -0.09(-1.16%)
May 16, 2017 7.801 7.819 7.770 7.787 293,935 -0.02(-0.29%)
May 15, 2017 7.760 7.812 7.742 7.810 515,836 +0.07(+0.88%)
May 12, 2017 7.751 7.755 7.692 7.742 478,784 +0.00(+0.06%)
May 11, 2017 7.769 7.773 7.651 7.737 858,786 +0.12(+1.61%)
May 10, 2017 7.551 7.674 7.551 7.615 635,936 +0.04(+0.48%)
May 09, 2017 7.606 7.696 7.551 7.578 380,767 -0.07(-0.95%)
May 08, 2017 7.701 7.701 7.628 7.651 289,805 -0.05(-0.59%)
May 05, 2017 7.624 7.701 7.583 7.696 465,968 +0.10(+1.37%)
May 04, 2017 7.655 7.692 7.569 7.592 513,935 -0.06(-0.83%)
May 03, 2017 7.719 7.742 7.637 7.655 754,547 -0.12(-1.52%)
May 02, 2017 7.787 7.805 7.746 7.773 474,504 -0.00(-0.06%)
May 01, 2017 7.773 7.814 7.742 7.778 555,701 +0.03(+0.35%)
Apr 28, 2017 7.796 7.810 7.710 7.751 458,083 -0.03(-0.41%)
Apr 27, 2017 7.751 7.810 7.696 7.782 548,052 +0.03(+0.38%)
Apr 26, 2017 7.678 7.810 7.678 7.753 826,264 +0.07(+0.97%)
Apr 25, 2017 7.678 7.773 7.655 7.678 966,951 +0.02(+0.30%)
Apr 24, 2017 7.705 7.717 7.637 7.655 846,592 -0.01(-0.18%)
Apr 21, 2017 7.628 7.718 7.606 7.669 1,705,873 +0.04(+0.48%)
Apr 20, 2017 7.497 7.646 7.488 7.633 5,703,011 -0.18(-2.26%)
Apr 19, 2017 7.823 7.864 7.805 7.810 272,371 -0.00(-0.06%)
Apr 18, 2017 7.814 7.855 7.797 7.814 382,093 +0.00(+0.00%)
Apr 17, 2017 7.773 7.837 7.773 7.814 264,914 +0.05(+0.58%)
Apr 13, 2017 7.791 7.837 7.755 7.769 253,369 -0.03(-0.35%)
Apr 12, 2017 7.837 7.871 7.791 7.796 221,316 -0.05(-0.58%)
Apr 11, 2017 7.832 7.869 7.819 7.841 318,125 -0.00(-0.06%)
Apr 10, 2017 7.864 7.888 7.823 7.846 245,808 -0.01(-0.12%)
Apr 07, 2017 7.891 7.896 7.823 7.855 282,527 -0.04(-0.52%)
Apr 06, 2017 7.846 7.909 7.819 7.896 285,141 +0.05(+0.64%)
Apr 05, 2017 7.832 7.873 7.787 7.846 529,910 +0.04(+0.46%)
Apr 04, 2017 7.828 7.859 7.796 7.810 187,878 -0.04(-0.46%)
Apr 03, 2017 7.896 7.919 7.810 7.846 239,546 -0.05(-0.63%)
Mar 31, 2017 7.832 7.905 7.783 7.896 669,566 +0.07(+0.87%)
Mar 30, 2017 7.801 7.841 7.791 7.828 425,089 +0.04(+0.47%)
Mar 29, 2017 7.755 7.814 7.737 7.791 374,479 +0.03(+0.41%)
Mar 28, 2017 7.723 7.810 7.719 7.760 427,032 +0.05(+0.59%)
Mar 27, 2017 7.692 7.719 7.665 7.714 158,034 +0.00(+0.00%)
Mar 24, 2017 7.737 7.746 7.687 7.714 181,950 -0.00(-0.06%)
Mar 23, 2017 7.637 7.742 7.578 7.719 334,634 +0.11(+1.49%)
Mar 22, 2017 7.651 7.674 7.578 7.606 328,525 -0.01(-0.18%)
Mar 21, 2017 7.810 7.814 7.615 7.619 398,311 -0.19(-2.38%)
Mar 20, 2017 7.769 7.814 7.742 7.805 250,324 +0.04(+0.47%)
Mar 17, 2017 7.696 7.787 7.674 7.769 552,235 +0.10(+1.36%)
Mar 16, 2017 7.701 7.760 7.660 7.665 519,700 -0.03(-0.41%)
Mar 15, 2017 7.655 7.701 7.597 7.696 403,953 +0.10(+1.31%)
Mar 14, 2017 7.636 7.636 7.534 7.597 456,102 -0.05(-0.64%)
Mar 13, 2017 7.614 7.645 7.583 7.645 325,916 +0.04(+0.47%)
Mar 10, 2017 7.566 7.614 7.530 7.610 244,022 +0.07(+0.94%)
Mar 09, 2017 7.588 7.623 7.530 7.539 253,578 -0.01(-0.12%)
Mar 08, 2017 7.636 7.681 7.543 7.548 312,286 -0.08(-1.05%)
Mar 07, 2017 7.641 7.668 7.619 7.628 274,737 -0.00(-0.06%)
Mar 06, 2017 7.623 7.668 7.619 7.632 253,431 +0.01(+0.12%)
Mar 03, 2017 7.619 7.676 7.588 7.623 358,005 +0.00(+0.06%)
Mar 02, 2017 7.645 7.650 7.597 7.619 392,939 -0.03(-0.35%)
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.