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 -0.17 (-1.50%)
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 (%)
Feb 28, 2018 7.083 7.136 6.901 6.913 1,196,392 -0.18(-2.60%)
Feb 27, 2018 7.117 7.175 7.078 7.097 694,480 +0.05(+0.69%)
Feb 26, 2018 7.054 7.097 7.015 7.049 442,862 +0.01(+0.21%)
Feb 23, 2018 7.054 7.083 7.015 7.034 263,695 +0.00(+0.00%)
Feb 22, 2018 7.039 7.080 7.025 7.034 350,688 +0.00(+0.07%)
Feb 21, 2018 7.054 7.083 7.030 7.030 447,790 -0.00(-0.07%)
Feb 20, 2018 7.122 7.199 7.020 7.034 471,928 -0.10(-1.36%)
Feb 16, 2018 7.131 7.131 7.131 0 +0.05(+0.75%)
Feb 15, 2018 7.141 7.141 7.015 7.078 619,170 +0.04(+0.55%)
Feb 14, 2018 7.044 7.093 6.947 7.039 950,258 -0.03(-0.48%)
Feb 13, 2018 7.068 7.151 7.025 7.073 500,294 -0.00(-0.07%)
Feb 12, 2018 7.078 7.102 6.996 7.078 631,285 +0.03(+0.48%)
Feb 09, 2018 7.083 7.117 6.933 7.044 790,004 +0.01(+0.21%)
Feb 08, 2018 7.199 7.248 7.020 7.030 583,314 -0.14(-1.89%)
Feb 07, 2018 7.030 7.102 7.030 7.165 833,814 +0.04(+0.61%)
Feb 06, 2018 6.942 7.165 6.884 7.122 1,016,671 +0.06(+0.89%)
Feb 05, 2018 7.248 7.257 6.831 7.059 1,187,270 -0.23(-3.19%)
Feb 02, 2018 7.398 7.422 7.257 7.291 509,207 -0.13(-1.76%)
Feb 01, 2018 7.325 7.437 7.325 7.422 291,156 +0.11(+1.46%)
Jan 31, 2018 7.403 7.442 7.291 7.316 615,598 -0.06(-0.79%)
Jan 30, 2018 7.422 7.432 7.359 7.374 384,506 -0.08(-1.04%)
Jan 29, 2018 7.480 7.505 7.442 7.451 341,092 -0.02(-0.32%)
Jan 26, 2018 7.485 7.490 7.451 7.476 307,864 +0.00(+0.00%)
Jan 25, 2018 7.495 7.495 7.461 7.476 372,169 +0.00(+0.06%)
Jan 24, 2018 7.510 7.514 7.452 7.471 211,100 -0.02(-0.32%)
Jan 23, 2018 7.480 7.510 7.461 7.495 234,662 +0.01(+0.13%)
Jan 22, 2018 7.495 7.514 7.471 7.485 255,902 -0.01(-0.13%)
Jan 19, 2018 7.476 7.514 7.461 7.495 237,467 +0.02(+0.32%)
Jan 18, 2018 7.471 7.480 7.456 7.471 404,914 +0.01(+0.13%)
Jan 17, 2018 7.422 7.500 7.417 7.461 449,883 +0.04(+0.59%)
Jan 16, 2018 7.510 7.539 7.408 7.417 483,716 -0.06(-0.78%)
Jan 12, 2018 7.476 7.476 7.476 0 +0.01(+0.13%)
Jan 11, 2018 7.335 7.476 7.335 7.466 677,669 +0.16(+2.19%)
Jan 10, 2018 7.296 7.350 7.262 7.306 659,447 +0.00(+0.00%)
Jan 09, 2018 7.369 7.408 7.301 7.306 437,771 -0.06(-0.86%)
Jan 08, 2018 7.388 7.393 7.335 7.369 437,171 +0.00(+0.00%)
Jan 05, 2018 7.398 7.398 7.335 7.369 300,491 +0.01(+0.20%)
Jan 04, 2018 7.413 7.427 7.320 7.354 501,171 -0.06(-0.78%)
Jan 03, 2018 7.466 7.485 7.393 7.413 442,311 -0.03(-0.46%)
Jan 02, 2018 7.427 7.480 7.427 7.447 528,436 +0.04(+0.52%)
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%)
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.