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 (%)
Dec 29, 2017 7.408 7.408 7.408 0 -0.05(-0.65%)
Dec 28, 2017 7.447 7.466 7.398 7.456 573,739 +0.01(+0.13%)
Dec 27, 2017 7.437 7.478 7.422 7.447 476,695 +0.00(+0.00%)
Dec 26, 2017 7.466 7.495 7.427 7.447 580,094 -0.07(-0.90%)
Dec 22, 2017 7.519 7.529 7.463 7.514 456,156 +0.00(+0.00%)
Dec 21, 2017 7.471 7.551 7.466 7.514 469,448 +0.06(+0.78%)
Dec 20, 2017 7.485 7.552 7.403 7.456 645,992 -0.02(-0.26%)
Dec 19, 2017 7.529 7.568 7.456 7.476 430,698 -0.04(-0.58%)
Dec 18, 2017 7.524 7.631 7.514 7.519 691,600 +0.02(+0.32%)
Dec 15, 2017 7.451 7.548 7.451 7.495 1,117,872 +0.04(+0.52%)
Dec 14, 2017 7.480 7.543 7.451 7.456 1,498,864 -0.02(-0.29%)
Dec 13, 2017 7.476 7.490 7.445 7.478 511,791 +0.00(+0.03%)
Dec 12, 2017 7.476 7.495 7.433 7.476 480,470 -0.00(-0.06%)
Dec 11, 2017 7.532 7.532 7.466 7.480 419,907 -0.04(-0.50%)
Dec 08, 2017 7.518 7.528 7.497 7.518 235,109 +0.00(+0.06%)
Dec 07, 2017 7.490 7.532 7.478 7.514 365,753 +0.02(+0.32%)
Dec 06, 2017 7.433 7.499 7.433 7.490 225,120 +0.04(+0.57%)
Dec 05, 2017 7.490 7.490 7.414 7.447 372,662 -0.03(-0.38%)
Dec 04, 2017 7.518 7.523 7.466 7.476 408,059 -0.01(-0.13%)
Dec 01, 2017 7.518 7.518 7.419 7.485 415,169 -0.02(-0.32%)
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%)
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.