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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2017 7.727 7.727 7.632 7.677 601,506 -0.06(-0.76%)
May 30, 2017 7.745 7.764 7.700 7.736 357,360 -0.01(-0.12%)
May 26, 2017 7.768 7.768 7.741 7.745 295,368 -0.01(-0.18%)
May 25, 2017 7.814 7.832 7.754 7.759 413,782 -0.04(-0.47%)
May 24, 2017 7.804 7.823 7.786 7.795 447,588 +0.02(+0.29%)
May 23, 2017 7.745 7.786 7.695 7.773 433,932 +0.06(+0.77%)
May 22, 2017 7.668 7.727 7.650 7.714 355,583 +0.09(+1.13%)
May 19, 2017 7.704 7.704 7.609 7.627 590,055 -0.04(-0.53%)
May 18, 2017 7.686 7.734 7.591 7.668 488,935 -0.05(-0.65%)
May 17, 2017 7.795 7.836 7.691 7.718 584,566 -0.09(-1.16%)
May 16, 2017 7.823 7.841 7.792 7.809 293,104 -0.02(-0.29%)
May 15, 2017 7.782 7.834 7.764 7.832 514,378 +0.07(+0.88%)
May 12, 2017 7.773 7.777 7.714 7.764 477,431 +0.00(+0.06%)
May 11, 2017 7.791 7.795 7.673 7.759 856,359 +0.12(+1.61%)
May 10, 2017 7.573 7.695 7.573 7.636 634,139 +0.04(+0.48%)
May 09, 2017 7.627 7.718 7.573 7.600 379,691 -0.07(-0.95%)
May 08, 2017 7.723 7.723 7.650 7.673 288,986 -0.05(-0.59%)
May 05, 2017 7.645 7.723 7.604 7.718 464,651 +0.10(+1.37%)
May 04, 2017 7.677 7.714 7.591 7.614 512,482 -0.06(-0.83%)
May 03, 2017 7.741 7.764 7.659 7.677 752,414 -0.12(-1.52%)
May 02, 2017 7.809 7.827 7.768 7.795 473,163 -0.00(-0.06%)
May 01, 2017 7.795 7.836 7.764 7.800 554,131 +0.03(+0.35%)
Apr 28, 2017 7.818 7.832 7.732 7.773 456,788 -0.03(-0.41%)
Apr 27, 2017 7.773 7.832 7.718 7.804 546,503 +0.03(+0.38%)
Apr 26, 2017 7.700 7.832 7.700 7.775 823,928 +0.08(+0.97%)
Apr 25, 2017 7.700 7.795 7.677 7.700 964,217 +0.02(+0.30%)
Apr 24, 2017 7.727 7.739 7.659 7.677 844,199 -0.01(-0.18%)
Apr 21, 2017 7.650 7.739 7.627 7.691 1,701,051 +0.04(+0.48%)
Apr 20, 2017 7.518 7.668 7.509 7.654 5,686,890 -0.18(-2.26%)
Apr 19, 2017 7.845 7.886 7.827 7.832 271,601 -0.00(-0.06%)
Apr 18, 2017 7.836 7.877 7.819 7.836 381,013 +0.00(+0.00%)
Apr 17, 2017 7.795 7.859 7.795 7.836 264,165 +0.05(+0.58%)
Apr 13, 2017 7.814 7.859 7.777 7.791 252,652 -0.03(-0.35%)
Apr 12, 2017 7.859 7.894 7.814 7.818 220,691 -0.05(-0.58%)
Apr 11, 2017 7.854 7.891 7.841 7.864 317,225 -0.00(-0.06%)
Apr 10, 2017 7.886 7.911 7.845 7.868 245,113 -0.01(-0.12%)
Apr 07, 2017 7.914 7.918 7.845 7.877 281,728 -0.04(-0.52%)
Apr 06, 2017 7.868 7.932 7.841 7.918 284,335 +0.05(+0.64%)
Apr 05, 2017 7.854 7.895 7.809 7.868 528,412 +0.04(+0.46%)
Apr 04, 2017 7.850 7.882 7.818 7.832 187,347 -0.04(-0.46%)
Apr 03, 2017 7.918 7.942 7.832 7.868 238,869 -0.05(-0.63%)
Mar 31, 2017 7.854 7.927 7.805 7.918 667,674 +0.07(+0.87%)
Mar 30, 2017 7.823 7.864 7.814 7.850 423,887 +0.04(+0.47%)
Mar 29, 2017 7.777 7.836 7.759 7.814 373,421 +0.03(+0.41%)
Mar 28, 2017 7.745 7.832 7.741 7.782 425,825 +0.05(+0.59%)
Mar 27, 2017 7.714 7.741 7.686 7.736 157,587 +0.00(+0.00%)
Mar 24, 2017 7.759 7.768 7.709 7.736 181,435 -0.00(-0.06%)
Mar 23, 2017 7.659 7.764 7.600 7.741 333,688 +0.11(+1.49%)
Mar 22, 2017 7.673 7.695 7.600 7.627 327,596 -0.01(-0.18%)
Mar 21, 2017 7.832 7.836 7.636 7.641 397,185 -0.19(-2.38%)
Mar 20, 2017 7.791 7.836 7.764 7.827 249,616 +0.04(+0.47%)
Mar 17, 2017 7.718 7.809 7.695 7.791 550,674 +0.10(+1.36%)
Mar 16, 2017 7.723 7.782 7.682 7.686 518,231 -0.03(-0.41%)
Mar 15, 2017 7.677 7.723 7.618 7.718 402,811 +0.10(+1.31%)
Mar 14, 2017 7.658 7.658 7.556 7.618 454,813 -0.05(-0.64%)
Mar 13, 2017 7.636 7.667 7.605 7.667 324,994 +0.04(+0.47%)
Mar 10, 2017 7.587 7.636 7.551 7.631 243,333 +0.07(+0.94%)
Mar 09, 2017 7.609 7.645 7.551 7.560 252,861 -0.01(-0.12%)
Mar 08, 2017 7.658 7.703 7.565 7.569 311,403 -0.08(-1.05%)
Mar 07, 2017 7.663 7.689 7.640 7.649 273,961 -0.00(-0.06%)
Mar 06, 2017 7.645 7.689 7.640 7.654 252,715 +0.01(+0.12%)
Mar 03, 2017 7.640 7.698 7.609 7.645 356,993 +0.00(+0.06%)
Mar 02, 2017 7.667 7.671 7.618 7.640 391,828 -0.03(-0.35%)
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.