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

TCP Capital Corp (NQ: TCPC )

8.330 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 7.616 7.616 7.616 0 -0.05(-0.65%)
Dec 28, 2017 7.656 7.676 7.607 7.666 558,012 +0.01(+0.13%)
Dec 27, 2017 7.646 7.689 7.631 7.656 463,628 +0.00(+0.00%)
Dec 26, 2017 7.676 7.706 7.636 7.656 564,193 -0.07(-0.90%)
Dec 22, 2017 7.731 7.741 7.674 7.726 443,653 +0.00(+0.00%)
Dec 21, 2017 7.681 7.764 7.676 7.726 456,580 +0.06(+0.78%)
Dec 20, 2017 7.696 7.764 7.612 7.666 628,285 -0.02(-0.26%)
Dec 19, 2017 7.741 7.781 7.666 7.686 418,892 -0.04(-0.58%)
Dec 18, 2017 7.736 7.846 7.726 7.731 672,643 +0.02(+0.32%)
Dec 15, 2017 7.661 7.761 7.661 7.706 1,087,231 +0.04(+0.52%)
Dec 14, 2017 7.691 7.756 7.661 7.666 1,457,779 -0.02(-0.29%)
Dec 13, 2017 7.686 7.702 7.655 7.689 497,762 +0.00(+0.03%)
Dec 12, 2017 7.686 7.706 7.643 7.686 467,300 -0.00(-0.06%)
Dec 11, 2017 7.745 7.745 7.677 7.691 408,398 -0.04(-0.50%)
Dec 08, 2017 7.730 7.740 7.708 7.730 228,664 +0.00(+0.06%)
Dec 07, 2017 7.701 7.745 7.689 7.725 355,728 +0.02(+0.32%)
Dec 06, 2017 7.643 7.711 7.643 7.701 218,949 +0.04(+0.57%)
Dec 05, 2017 7.701 7.701 7.623 7.657 362,447 -0.03(-0.38%)
Dec 04, 2017 7.730 7.735 7.677 7.686 396,874 -0.01(-0.13%)
Dec 01, 2017 7.730 7.730 7.628 7.696 403,789 -0.02(-0.32%)
Nov 30, 2017 7.789 7.793 7.696 7.720 458,811 -0.05(-0.69%)
Nov 29, 2017 7.789 7.842 7.769 7.774 399,995 -0.01(-0.13%)
Nov 28, 2017 7.832 7.857 7.759 7.784 293,537 -0.03(-0.37%)
Nov 27, 2017 7.886 7.901 7.774 7.813 285,994 -0.07(-0.93%)
Nov 24, 2017 7.891 7.915 7.862 7.886 154,200 +0.02(+0.25%)
Nov 22, 2017 7.852 7.896 7.823 7.867 280,857 +0.03(+0.44%)
Nov 21, 2017 7.769 7.842 7.754 7.832 395,956 +0.09(+1.20%)
Nov 20, 2017 7.764 7.808 7.740 7.740 376,278 +0.00(+0.00%)
Nov 17, 2017 7.672 7.781 7.662 7.740 421,134 +0.05(+0.70%)
Nov 16, 2017 7.681 7.740 7.667 7.686 358,107 +0.03(+0.38%)
Nov 15, 2017 7.716 7.735 7.652 7.657 301,170 -0.09(-1.13%)
Nov 14, 2017 7.725 7.774 7.716 7.745 292,915 +0.04(+0.51%)
Nov 13, 2017 7.706 7.759 7.677 7.706 358,261 -0.04(-0.50%)
Nov 10, 2017 7.789 7.793 7.725 7.745 333,090 -0.01(-0.13%)
Nov 09, 2017 7.852 7.867 7.735 7.755 350,012 -0.11(-1.42%)
Nov 08, 2017 7.755 7.871 7.735 7.867 330,435 +0.10(+1.32%)
Nov 07, 2017 7.789 7.837 7.712 7.764 382,333 +0.00(+0.06%)
Nov 06, 2017 7.842 7.842 7.740 7.759 276,285 -0.08(-1.06%)
Nov 03, 2017 7.735 7.847 7.706 7.842 351,349 +0.14(+1.77%)
Nov 02, 2017 7.789 7.813 7.691 7.706 240,075 -0.09(-1.12%)
Nov 01, 2017 7.813 7.871 7.711 7.793 335,557 -0.01(-0.19%)
Oct 31, 2017 7.940 7.954 7.798 7.808 380,670 -0.11(-1.41%)
Oct 30, 2017 7.915 7.987 7.876 7.920 219,939 -0.01(-0.12%)
Oct 27, 2017 7.852 7.949 7.811 7.930 263,054 +0.08(+1.06%)
Oct 26, 2017 7.940 7.964 7.837 7.847 216,112 -0.07(-0.92%)
Oct 25, 2017 8.047 8.095 7.891 7.920 192,667 -0.13(-1.63%)
Oct 24, 2017 7.979 8.066 7.964 8.052 280,510 +0.09(+1.10%)
Oct 23, 2017 7.998 8.003 7.915 7.964 293,955 -0.01(-0.18%)
Oct 20, 2017 7.988 8.032 7.974 7.979 139,422 +0.01(+0.18%)
Oct 19, 2017 7.988 8.001 7.940 7.964 180,404 -0.02(-0.24%)
Oct 18, 2017 7.974 8.027 7.964 7.983 136,400 +0.01(+0.12%)
Oct 17, 2017 7.988 8.020 7.925 7.974 366,648 -0.01(-0.18%)
Oct 16, 2017 7.949 7.998 7.940 7.988 251,647 +0.03(+0.37%)
Oct 13, 2017 8.013 8.025 7.930 7.959 233,021 -0.06(-0.73%)
Oct 12, 2017 8.052 8.052 7.988 8.018 156,243 -0.02(-0.30%)
Oct 11, 2017 8.076 8.091 8.027 8.042 184,315 -0.02(-0.30%)
Oct 10, 2017 8.071 8.100 8.024 8.066 162,420 -0.00(-0.06%)
Oct 09, 2017 8.110 8.110 8.057 8.071 152,354 -0.01(-0.18%)
Oct 06, 2017 8.125 8.125 8.047 8.086 176,116 -0.04(-0.54%)
Oct 05, 2017 8.120 8.139 8.094 8.130 233,265 +0.01(+0.18%)
Oct 04, 2017 8.061 8.120 8.061 8.115 400,188 +0.06(+0.73%)
Oct 03, 2017 8.032 8.095 8.018 8.057 282,313 +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.