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 (%)
Mar 31, 2023 8.614 8.714 8.597 8.622 356,819 +0.10(+1.18%)
Mar 30, 2023 8.530 8.613 8.488 8.522 336,523 -0.01(-0.10%)
Mar 29, 2023 8.430 8.580 8.380 8.530 308,157 +0.13(+1.60%)
Mar 28, 2023 8.371 8.438 8.329 8.396 211,473 +0.03(+0.40%)
Mar 27, 2023 8.380 8.455 8.363 8.363 301,859 +0.04(+0.50%)
Mar 24, 2023 8.053 8.338 8.036 8.321 263,484 +0.18(+2.16%)
Mar 23, 2023 8.162 8.275 8.145 8.145 370,655 -0.02(-0.21%)
Mar 22, 2023 8.246 8.363 8.162 8.162 418,036 -0.12(-1.42%)
Mar 21, 2023 8.279 8.403 8.279 8.279 376,542 +0.12(+1.44%)
Mar 20, 2023 8.279 8.405 8.087 8.162 663,966 -0.10(-1.22%)
Mar 17, 2023 8.304 8.313 8.112 8.262 918,127 -0.18(-2.18%)
Mar 16, 2023 8.287 8.530 8.195 8.447 408,177 +0.07(+0.80%)
Mar 15, 2023 8.477 8.477 8.274 8.380 541,192 -0.15(-1.71%)
Mar 14, 2023 8.761 8.842 8.469 8.526 452,841 +0.01(+0.10%)
Mar 13, 2023 8.582 8.777 8.315 8.517 561,928 -0.14(-1.59%)
Mar 10, 2023 9.118 9.223 8.607 8.655 735,943 -0.43(-4.73%)
Mar 09, 2023 9.458 9.458 9.083 9.085 569,581 -0.41(-4.27%)
Mar 08, 2023 9.523 9.523 9.377 9.491 368,199 +0.03(+0.34%)
Mar 07, 2023 9.637 9.637 9.385 9.458 324,373 -0.15(-1.60%)
Mar 06, 2023 9.588 9.637 9.523 9.613 553,410 +0.03(+0.34%)
Mar 03, 2023 9.531 9.652 9.515 9.580 317,698 +0.07(+0.77%)
Mar 02, 2023 9.329 9.530 9.304 9.507 406,793 +0.18(+1.91%)
Mar 01, 2023 9.402 9.487 9.296 9.329 421,464 -0.05(-0.52%)
Feb 28, 2023 10.23 10.27 9.134 9.377 1,400,770 -1.05(-10.04%)
Feb 27, 2023 10.50 10.60 10.42 10.42 281,680 -0.04(-0.39%)
Feb 24, 2023 10.48 10.53 10.38 10.46 163,181 -0.02(-0.16%)
Feb 23, 2023 10.25 10.49 10.25 10.48 299,177 +0.20(+1.97%)
Feb 22, 2023 10.25 10.33 10.25 10.28 117,682 +0.02(+0.16%)
Feb 21, 2023 10.40 10.40 10.26 10.26 245,908 -0.14(-1.36%)
Feb 17, 2023 10.21 10.41 10.21 10.40 382,588 +0.16(+1.54%)
Feb 16, 2023 10.22 10.32 10.22 10.25 227,691 -0.06(-0.55%)
Feb 15, 2023 10.26 10.33 10.17 10.30 236,006 +0.00(+0.00%)
Feb 14, 2023 10.38 10.40 10.26 10.30 231,221 -0.06(-0.55%)
Feb 13, 2023 10.32 10.42 10.30 10.36 191,826 +0.06(+0.55%)
Feb 10, 2023 10.30 10.37 10.20 10.30 287,555 -0.01(-0.08%)
Feb 09, 2023 10.42 10.52 10.31 10.31 284,765 -0.11(-1.09%)
Feb 08, 2023 10.52 10.56 10.42 10.42 317,664 -0.14(-1.31%)
Feb 07, 2023 10.59 10.69 10.50 10.56 306,216 -0.05(-0.46%)
Feb 06, 2023 10.68 10.71 10.59 10.61 138,448 -0.13(-1.21%)
Feb 03, 2023 10.79 10.80 10.65 10.74 257,979 -0.07(-0.68%)
Feb 02, 2023 10.82 10.89 10.72 10.81 259,658 +0.03(+0.30%)
Feb 01, 2023 10.73 10.83 10.68 10.78 160,722 +0.05(+0.45%)
Jan 31, 2023 10.77 10.77 10.66 10.73 199,409 +0.02(+0.23%)
Jan 30, 2023 10.80 10.93 10.69 10.71 183,728 -0.08(-0.75%)
Jan 27, 2023 10.75 10.93 10.75 10.79 363,885 +0.03(+0.30%)
Jan 26, 2023 10.70 10.78 10.70 10.76 118,810 +0.08(+0.76%)
Jan 25, 2023 10.75 10.75 10.66 10.68 84,133 -0.09(-0.83%)
Jan 24, 2023 10.83 10.85 10.72 10.76 144,158 -0.04(-0.37%)
Jan 23, 2023 10.80 10.91 10.73 10.80 110,654 +0.07(+0.68%)
Jan 20, 2023 10.67 10.76 10.63 10.73 157,705 +0.12(+1.15%)
Jan 19, 2023 10.74 10.74 10.58 10.61 193,890 -0.11(-0.98%)
Jan 18, 2023 10.87 10.91 10.69 10.72 122,997 -0.13(-1.20%)
Jan 17, 2023 10.82 10.93 10.81 10.85 172,789 +0.09(+0.83%)
Jan 13, 2023 10.75 10.80 10.68 10.76 119,799 +0.00(+0.00%)
Jan 12, 2023 10.71 10.80 10.67 10.76 210,335 +0.07(+0.68%)
Jan 11, 2023 10.67 10.73 10.59 10.68 244,892 +0.08(+0.76%)
Jan 10, 2023 10.59 10.67 10.56 10.60 121,754 +0.04(+0.38%)
Jan 09, 2023 10.57 10.72 10.55 10.56 153,465 +0.06(+0.54%)
Jan 06, 2023 10.65 10.68 10.50 10.50 245,880 -0.08(-0.77%)
Jan 05, 2023 10.69 10.76 10.55 10.59 176,171 -0.11(-1.06%)
Jan 04, 2023 10.62 10.77 10.62 10.70 199,509 +0.13(+1.23%)
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.