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 (%)
Nov 30, 2017 7.597 7.601 7.506 7.530 470,408 -0.05(-0.69%)
Nov 29, 2017 7.597 7.649 7.578 7.582 410,105 -0.01(-0.13%)
Nov 28, 2017 7.639 7.663 7.568 7.592 300,956 -0.03(-0.37%)
Nov 27, 2017 7.692 7.706 7.582 7.620 293,223 -0.07(-0.93%)
Nov 24, 2017 7.696 7.720 7.668 7.692 158,098 +0.02(+0.25%)
Nov 22, 2017 7.658 7.701 7.630 7.673 287,956 +0.03(+0.44%)
Nov 21, 2017 7.578 7.649 7.563 7.639 405,965 +0.09(+1.20%)
Nov 20, 2017 7.573 7.616 7.549 7.549 385,789 +0.00(+0.00%)
Nov 17, 2017 7.483 7.589 7.473 7.549 431,779 +0.05(+0.70%)
Nov 16, 2017 7.492 7.549 7.478 7.497 367,159 +0.03(+0.38%)
Nov 15, 2017 7.525 7.544 7.464 7.468 308,782 -0.09(-1.13%)
Nov 14, 2017 7.535 7.582 7.525 7.554 300,318 +0.04(+0.51%)
Nov 13, 2017 7.516 7.568 7.487 7.516 367,317 -0.04(-0.50%)
Nov 10, 2017 7.597 7.601 7.535 7.554 341,509 -0.01(-0.13%)
Nov 09, 2017 7.658 7.673 7.544 7.563 358,860 -0.11(-1.42%)
Nov 08, 2017 7.563 7.677 7.544 7.673 338,787 +0.10(+1.32%)
Nov 07, 2017 7.597 7.644 7.522 7.573 391,997 +0.00(+0.06%)
Nov 06, 2017 7.649 7.649 7.549 7.568 283,269 -0.08(-1.06%)
Nov 03, 2017 7.544 7.654 7.516 7.649 360,230 +0.13(+1.77%)
Nov 02, 2017 7.597 7.620 7.502 7.516 246,143 -0.09(-1.13%)
Nov 01, 2017 7.620 7.677 7.521 7.601 344,039 -0.01(-0.19%)
Oct 31, 2017 7.744 7.758 7.606 7.616 390,292 -0.11(-1.41%)
Oct 30, 2017 7.720 7.790 7.682 7.725 225,498 -0.01(-0.12%)
Oct 27, 2017 7.658 7.753 7.618 7.734 269,703 +0.08(+1.06%)
Oct 26, 2017 7.744 7.768 7.644 7.654 221,575 -0.07(-0.92%)
Oct 25, 2017 7.848 7.896 7.696 7.725 197,537 -0.13(-1.63%)
Oct 24, 2017 7.782 7.867 7.768 7.853 287,601 +0.09(+1.10%)
Oct 23, 2017 7.801 7.806 7.720 7.768 301,386 -0.01(-0.18%)
Oct 20, 2017 7.791 7.834 7.777 7.782 142,947 +0.01(+0.18%)
Oct 19, 2017 7.791 7.803 7.744 7.768 184,964 -0.02(-0.24%)
Oct 18, 2017 7.777 7.829 7.768 7.787 139,848 +0.01(+0.12%)
Oct 17, 2017 7.791 7.822 7.730 7.777 375,915 -0.01(-0.18%)
Oct 16, 2017 7.753 7.801 7.744 7.791 258,008 +0.03(+0.37%)
Oct 13, 2017 7.815 7.827 7.734 7.763 238,910 -0.06(-0.73%)
Oct 12, 2017 7.853 7.853 7.791 7.820 160,192 -0.02(-0.30%)
Oct 11, 2017 7.877 7.892 7.829 7.844 188,974 -0.02(-0.30%)
Oct 10, 2017 7.872 7.901 7.827 7.867 166,526 -0.00(-0.06%)
Oct 09, 2017 7.910 7.910 7.858 7.872 156,205 -0.01(-0.18%)
Oct 06, 2017 7.924 7.924 7.848 7.886 180,567 -0.04(-0.54%)
Oct 05, 2017 7.920 7.939 7.894 7.929 239,161 +0.01(+0.18%)
Oct 04, 2017 7.863 7.920 7.863 7.915 410,303 +0.06(+0.73%)
Oct 03, 2017 7.834 7.896 7.820 7.858 289,449 +0.01(+0.12%)
Oct 02, 2017 7.853 7.882 7.777 7.848 387,151 +0.01(+0.18%)
Sep 29, 2017 7.839 7.896 7.796 7.834 337,613 +0.00(+0.00%)
Sep 28, 2017 7.806 7.839 7.744 7.834 336,139 +0.03(+0.37%)
Sep 27, 2017 7.734 7.825 7.725 7.806 404,380 +0.08(+1.05%)
Sep 26, 2017 7.706 7.737 7.682 7.725 216,877 +0.03(+0.37%)
Sep 25, 2017 7.701 7.711 7.635 7.696 291,310 +0.00(+0.00%)
Sep 22, 2017 7.635 7.711 7.619 7.696 317,010 +0.07(+0.87%)
Sep 21, 2017 7.644 7.664 7.616 7.630 181,279 -0.02(-0.25%)
Sep 20, 2017 7.587 7.692 7.582 7.649 419,979 +0.08(+1.00%)
Sep 19, 2017 7.502 7.594 7.497 7.573 450,462 +0.10(+1.27%)
Sep 18, 2017 7.554 7.582 7.449 7.478 458,732 -0.07(-0.94%)
Sep 15, 2017 7.506 7.625 7.506 7.549 666,438 +0.01(+0.19%)
Sep 14, 2017 7.435 7.540 7.388 7.535 591,168 +0.16(+2.12%)
Sep 13, 2017 7.522 7.527 7.355 7.378 732,533 -0.14(-1.91%)
Sep 12, 2017 7.503 7.559 7.499 7.522 325,795 +0.00(+0.06%)
Sep 11, 2017 7.555 7.568 7.480 7.517 394,239 -0.04(-0.49%)
Sep 08, 2017 7.582 7.615 7.545 7.555 302,796 -0.04(-0.55%)
Sep 07, 2017 7.587 7.638 7.545 7.596 302,126 +0.00(+0.00%)
Sep 06, 2017 7.638 7.647 7.574 7.596 451,605 -0.05(-0.61%)
Sep 05, 2017 7.736 7.745 7.633 7.643 251,552 -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.