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 (%)
Nov 30, 2017 7.575 7.580 7.485 7.509 471,742 -0.05(-0.69%)
Nov 29, 2017 7.575 7.627 7.556 7.561 411,268 -0.01(-0.13%)
Nov 28, 2017 7.618 7.641 7.547 7.570 301,809 -0.03(-0.37%)
Nov 27, 2017 7.670 7.684 7.561 7.599 294,054 -0.07(-0.93%)
Nov 24, 2017 7.675 7.698 7.646 7.670 158,546 +0.02(+0.25%)
Nov 22, 2017 7.637 7.679 7.608 7.651 288,773 +0.03(+0.44%)
Nov 21, 2017 7.556 7.627 7.542 7.618 407,116 +0.09(+1.20%)
Nov 20, 2017 7.551 7.594 7.528 7.528 386,883 +0.00(+0.00%)
Nov 17, 2017 7.461 7.567 7.452 7.528 433,003 +0.05(+0.70%)
Nov 16, 2017 7.471 7.528 7.457 7.476 368,200 +0.03(+0.38%)
Nov 15, 2017 7.504 7.523 7.442 7.447 309,658 -0.09(-1.13%)
Nov 14, 2017 7.514 7.561 7.504 7.532 301,170 +0.04(+0.51%)
Nov 13, 2017 7.495 7.547 7.466 7.495 368,358 -0.04(-0.50%)
Nov 10, 2017 7.575 7.580 7.514 7.532 342,477 -0.01(-0.13%)
Nov 09, 2017 7.637 7.651 7.523 7.542 359,877 -0.11(-1.42%)
Nov 08, 2017 7.542 7.656 7.523 7.651 339,748 +0.10(+1.32%)
Nov 07, 2017 7.575 7.623 7.501 7.551 393,108 +0.00(+0.06%)
Nov 06, 2017 7.627 7.627 7.528 7.547 284,072 -0.08(-1.06%)
Nov 03, 2017 7.523 7.632 7.495 7.627 361,251 +0.13(+1.77%)
Nov 02, 2017 7.575 7.599 7.480 7.495 246,841 -0.09(-1.12%)
Nov 01, 2017 7.599 7.656 7.499 7.580 345,014 -0.01(-0.19%)
Oct 31, 2017 7.722 7.736 7.585 7.594 391,398 -0.11(-1.41%)
Oct 30, 2017 7.698 7.768 7.660 7.703 226,137 -0.01(-0.12%)
Oct 27, 2017 7.637 7.731 7.597 7.713 270,467 +0.08(+1.06%)
Oct 26, 2017 7.722 7.746 7.623 7.632 222,203 -0.07(-0.92%)
Oct 25, 2017 7.826 7.874 7.675 7.703 198,097 -0.13(-1.63%)
Oct 24, 2017 7.760 7.845 7.746 7.831 288,416 +0.09(+1.10%)
Oct 23, 2017 7.779 7.784 7.698 7.746 302,240 -0.01(-0.18%)
Oct 20, 2017 7.769 7.812 7.755 7.760 143,352 +0.01(+0.18%)
Oct 19, 2017 7.769 7.781 7.722 7.746 185,489 -0.02(-0.24%)
Oct 18, 2017 7.755 7.807 7.746 7.765 140,245 +0.01(+0.12%)
Oct 17, 2017 7.769 7.800 7.708 7.755 376,981 -0.01(-0.18%)
Oct 16, 2017 7.731 7.779 7.722 7.769 258,740 +0.03(+0.37%)
Oct 13, 2017 7.793 7.805 7.713 7.741 239,588 -0.06(-0.73%)
Oct 12, 2017 7.831 7.831 7.769 7.798 160,646 -0.02(-0.30%)
Oct 11, 2017 7.855 7.869 7.807 7.821 189,510 -0.02(-0.30%)
Oct 10, 2017 7.850 7.878 7.804 7.845 166,998 -0.00(-0.06%)
Oct 09, 2017 7.888 7.888 7.836 7.850 156,648 -0.01(-0.18%)
Oct 06, 2017 7.902 7.902 7.826 7.864 181,079 -0.04(-0.54%)
Oct 05, 2017 7.897 7.916 7.872 7.907 239,839 +0.01(+0.18%)
Oct 04, 2017 7.840 7.897 7.840 7.893 411,466 +0.06(+0.73%)
Oct 03, 2017 7.812 7.874 7.798 7.836 290,269 +0.01(+0.12%)
Oct 02, 2017 7.831 7.859 7.755 7.826 388,249 +0.01(+0.18%)
Sep 29, 2017 7.817 7.874 7.774 7.812 338,570 +0.00(+0.00%)
Sep 28, 2017 7.784 7.817 7.722 7.812 337,092 +0.03(+0.37%)
Sep 27, 2017 7.713 7.803 7.703 7.784 405,526 +0.08(+1.05%)
Sep 26, 2017 7.684 7.715 7.660 7.703 217,491 +0.03(+0.37%)
Sep 25, 2017 7.679 7.689 7.613 7.675 292,135 +0.00(+0.00%)
Sep 22, 2017 7.613 7.689 7.598 7.675 317,909 +0.07(+0.87%)
Sep 21, 2017 7.623 7.642 7.594 7.608 181,793 -0.02(-0.25%)
Sep 20, 2017 7.566 7.670 7.561 7.627 421,170 +0.08(+1.00%)
Sep 19, 2017 7.480 7.573 7.476 7.551 451,739 +0.09(+1.27%)
Sep 18, 2017 7.532 7.561 7.428 7.457 460,033 -0.07(-0.94%)
Sep 15, 2017 7.485 7.604 7.485 7.528 668,328 +0.01(+0.19%)
Sep 14, 2017 7.414 7.518 7.367 7.514 592,843 +0.16(+2.12%)
Sep 13, 2017 7.501 7.505 7.335 7.357 734,610 -0.14(-1.91%)
Sep 12, 2017 7.482 7.538 7.478 7.501 326,719 +0.00(+0.06%)
Sep 11, 2017 7.533 7.547 7.459 7.496 395,357 -0.04(-0.49%)
Sep 08, 2017 7.561 7.593 7.524 7.533 303,655 -0.04(-0.55%)
Sep 07, 2017 7.566 7.617 7.524 7.575 302,983 +0.00(+0.00%)
Sep 06, 2017 7.617 7.626 7.552 7.575 452,885 -0.05(-0.61%)
Sep 05, 2017 7.714 7.723 7.612 7.621 252,265 -0.10(-1.32%)
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.