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

TCP Capital Corp (NQ: TCPC )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2018 7.127 7.132 6.955 7.014 1,066,817 -0.06(-0.91%)
Dec 28, 2018 7.197 7.207 7.067 7.078 1,183,947 -0.09(-1.28%)
Dec 27, 2018 7.084 7.180 7.035 7.170 594,067 +0.02(+0.23%)
Dec 26, 2018 6.901 7.159 6.901 7.154 501,363 +0.26(+3.83%)
Dec 24, 2018 6.874 6.922 6.734 6.890 649,237 +0.02(+0.23%)
Dec 21, 2018 6.885 6.979 6.865 6.874 892,051 +0.01(+0.08%)
Dec 20, 2018 7.105 7.127 6.847 6.868 1,100,669 -0.25(-3.55%)
Dec 19, 2018 7.100 7.267 7.073 7.121 607,727 +0.01(+0.08%)
Dec 18, 2018 7.105 7.240 7.051 7.116 1,001,027 +0.04(+0.61%)
Dec 17, 2018 7.444 7.465 7.051 7.073 1,504,089 -0.38(-5.05%)
Dec 14, 2018 7.519 7.544 7.433 7.449 732,716 -0.07(-0.93%)
Dec 13, 2018 7.530 7.577 7.467 7.519 980,881 -0.02(-0.28%)
Dec 12, 2018 7.593 7.593 7.525 7.540 740,508 +0.00(+0.00%)
Dec 11, 2018 7.472 7.572 7.451 7.540 778,550 +0.10(+1.34%)
Dec 10, 2018 7.498 7.519 7.383 7.441 874,408 -0.03(-0.42%)
Dec 07, 2018 7.451 7.483 7.425 7.472 744,718 +0.06(+0.78%)
Dec 06, 2018 7.525 7.525 7.289 7.414 973,161 -0.10(-1.39%)
Dec 04, 2018 7.587 7.598 7.477 7.519 603,403 -0.08(-1.04%)
Dec 03, 2018 7.566 7.608 7.540 7.598 522,357 +0.06(+0.84%)
Nov 30, 2018 7.593 7.593 7.472 7.535 615,799 -0.05(-0.69%)
Nov 29, 2018 7.561 7.593 7.553 7.587 476,461 +0.01(+0.07%)
Nov 28, 2018 7.509 7.593 7.488 7.582 646,784 +0.07(+0.98%)
Nov 27, 2018 7.525 7.525 7.462 7.509 544,068 -0.02(-0.21%)
Nov 26, 2018 7.498 7.560 7.498 7.525 578,037 +0.04(+0.56%)
Nov 23, 2018 7.409 7.493 7.399 7.483 559,921 +0.04(+0.56%)
Nov 21, 2018 7.441 7.441 7.441 0 +0.06(+0.85%)
Nov 20, 2018 7.362 7.409 7.315 7.378 922,394 -0.02(-0.21%)
Nov 19, 2018 7.331 7.404 7.304 7.393 694,936 +0.11(+1.51%)
Nov 16, 2018 7.289 7.331 7.241 7.283 812,802 +0.01(+0.07%)
Nov 15, 2018 7.268 7.352 7.236 7.278 922,002 -0.02(-0.22%)
Nov 14, 2018 7.315 7.372 7.283 7.294 785,561 +0.01(+0.14%)
Nov 13, 2018 7.372 7.384 7.283 7.283 712,103 -0.07(-1.00%)
Nov 12, 2018 7.404 7.477 7.352 7.357 662,593 -0.06(-0.85%)
Nov 09, 2018 7.414 7.504 7.383 7.420 973,569 +0.00(+0.00%)
Nov 08, 2018 7.519 7.561 7.404 7.420 1,085,939 -0.03(-0.35%)
Nov 07, 2018 7.393 7.462 7.383 7.446 626,471 +0.07(+0.92%)
Nov 06, 2018 7.278 7.378 7.252 7.378 734,725 +0.10(+1.37%)
Nov 05, 2018 7.283 7.336 7.262 7.278 827,112 -0.00(-0.04%)
Nov 02, 2018 7.357 7.368 7.273 7.281 581,662 -0.07(-0.89%)
Nov 01, 2018 7.346 7.386 7.341 7.346 688,347 +0.01(+0.07%)
Oct 31, 2018 7.320 7.378 7.317 7.341 733,682 +0.04(+0.57%)
Oct 30, 2018 7.278 7.336 7.273 7.299 364,485 +0.02(+0.22%)
Oct 29, 2018 7.278 7.333 7.260 7.283 393,297 +0.03(+0.40%)
Oct 26, 2018 7.215 7.262 7.189 7.255 426,234 +0.01(+0.11%)
Oct 25, 2018 7.215 7.278 7.215 7.247 448,139 +0.04(+0.51%)
Oct 24, 2018 7.257 7.273 7.210 7.210 444,704 -0.05(-0.65%)
Oct 23, 2018 7.257 7.262 7.205 7.257 633,464 -0.01(-0.14%)
Oct 22, 2018 7.320 7.341 7.268 7.268 552,274 -0.05(-0.65%)
Oct 19, 2018 7.331 7.352 7.294 7.315 441,491 +0.00(+0.00%)
Oct 18, 2018 7.331 7.383 7.302 7.315 402,419 -0.02(-0.29%)
Oct 17, 2018 7.357 7.393 7.331 7.336 473,913 -0.03(-0.46%)
Oct 16, 2018 7.346 7.383 7.334 7.370 528,651 +0.05(+0.68%)
Oct 15, 2018 7.331 7.346 7.310 7.320 419,333 +0.02(+0.22%)
Oct 12, 2018 7.372 7.388 7.304 7.304 504,234 +0.00(+0.00%)
Oct 11, 2018 7.399 7.420 7.304 7.304 663,875 -0.10(-1.42%)
Oct 10, 2018 7.456 7.477 7.409 7.409 592,098 -0.05(-0.63%)
Oct 09, 2018 7.430 7.472 7.425 7.456 508,178 +0.03(+0.42%)
Oct 08, 2018 7.514 7.514 7.420 7.425 488,417 -0.08(-1.12%)
Oct 05, 2018 7.519 7.535 7.488 7.509 691,701 -0.02(-0.21%)
Oct 04, 2018 7.488 7.535 7.477 7.525 1,081,406 +0.05(+0.70%)
Oct 03, 2018 7.462 7.487 7.451 7.472 353,664 +0.00(+0.00%)
Oct 02, 2018 7.446 7.509 7.437 7.472 516,323 +0.01(+0.07%)
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.