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 (%)
May 31, 2018 7.397 7.397 7.307 7.347 471,796 -0.04(-0.54%)
May 30, 2018 7.382 7.407 7.367 7.387 279,808 +0.02(+0.27%)
May 29, 2018 7.357 7.382 7.322 7.367 422,040 -0.00(-0.07%)
May 25, 2018 7.372 7.372 7.372 0 -0.04(-0.54%)
May 24, 2018 7.402 7.422 7.357 7.412 439,901 +0.00(+0.07%)
May 23, 2018 7.317 7.407 7.280 7.407 494,212 +0.08(+1.16%)
May 22, 2018 7.332 7.357 7.312 7.322 296,534 +0.01(+0.20%)
May 21, 2018 7.317 7.357 7.287 7.307 527,781 -0.01(-0.14%)
May 18, 2018 7.307 7.332 7.282 7.317 544,909 +0.00(+0.00%)
May 17, 2018 7.307 7.357 7.292 7.317 531,961 +0.01(+0.14%)
May 16, 2018 7.282 7.337 7.272 7.307 375,567 +0.03(+0.48%)
May 15, 2018 7.232 7.312 7.232 7.272 636,698 +0.02(+0.34%)
May 14, 2018 7.257 7.277 7.235 7.247 622,304 +0.01(+0.21%)
May 11, 2018 7.252 7.332 7.218 7.232 382,538 -0.00(-0.07%)
May 10, 2018 7.213 7.274 7.183 7.237 556,348 +0.04(+0.62%)
May 09, 2018 7.282 7.307 7.173 7.193 716,682 -0.12(-1.64%)
May 08, 2018 7.297 7.337 7.282 7.312 297,591 +0.01(+0.14%)
May 07, 2018 7.257 7.322 7.223 7.302 408,964 +0.04(+0.62%)
May 04, 2018 7.183 7.292 7.178 7.257 325,685 +0.06(+0.90%)
May 03, 2018 7.178 7.208 7.113 7.193 200,037 +0.00(+0.00%)
May 02, 2018 7.223 7.223 7.168 7.193 321,952 +0.00(+0.07%)
May 01, 2018 7.193 7.208 7.133 7.188 263,001 -0.01(-0.21%)
Apr 30, 2018 7.208 7.230 7.198 7.203 370,118 +0.00(+0.00%)
Apr 27, 2018 7.123 7.218 7.118 7.203 377,001 +0.09(+1.26%)
Apr 26, 2018 7.143 7.148 7.113 7.113 240,579 -0.01(-0.21%)
Apr 25, 2018 7.138 7.162 7.118 7.128 233,017 -0.02(-0.28%)
Apr 24, 2018 7.183 7.213 7.128 7.148 263,935 -0.01(-0.21%)
Apr 23, 2018 7.203 7.203 7.133 7.163 244,539 -0.02(-0.35%)
Apr 20, 2018 7.163 7.188 7.133 7.188 338,301 +0.02(+0.35%)
Apr 19, 2018 7.213 7.245 7.158 7.163 321,499 -0.06(-0.90%)
Apr 18, 2018 7.213 7.282 7.188 7.227 624,667 +0.07(+1.05%)
Apr 17, 2018 7.153 7.193 7.133 7.153 392,011 +0.02(+0.35%)
Apr 16, 2018 7.103 7.128 7.083 7.128 294,980 +0.03(+0.42%)
Apr 13, 2018 7.153 7.153 7.088 7.098 391,660 -0.03(-0.49%)
Apr 12, 2018 7.213 7.213 7.128 7.133 394,461 -0.07(-1.04%)
Apr 11, 2018 7.173 7.223 7.173 7.208 573,849 +0.01(+0.21%)
Apr 10, 2018 7.178 7.208 7.158 7.193 688,433 +0.03(+0.49%)
Apr 09, 2018 7.103 7.183 7.073 7.158 629,417 +0.07(+1.06%)
Apr 06, 2018 7.098 7.143 7.053 7.083 300,793 -0.03(-0.42%)
Apr 05, 2018 7.103 7.123 7.053 7.113 340,422 +0.03(+0.49%)
Apr 04, 2018 7.033 7.101 7.033 7.078 582,449 +0.01(+0.14%)
Apr 03, 2018 7.058 7.093 7.038 7.068 768,778 +0.03(+0.43%)
Apr 02, 2018 7.078 7.078 7.003 7.038 482,897 -0.05(-0.77%)
Mar 29, 2018 7.093 7.093 7.093 0 +0.13(+1.86%)
Mar 28, 2018 6.988 7.038 6.953 6.963 537,894 -0.01(-0.21%)
Mar 27, 2018 7.063 7.098 6.953 6.978 658,367 -0.07(-1.06%)
Mar 26, 2018 7.008 7.063 6.978 7.053 757,839 +0.13(+1.87%)
Mar 23, 2018 7.063 7.098 6.898 6.923 608,175 -0.13(-1.84%)
Mar 22, 2018 6.858 7.103 6.858 7.053 583,570 +0.16(+2.39%)
Mar 21, 2018 6.858 6.913 6.853 6.888 379,852 +0.03(+0.44%)
Mar 20, 2018 6.898 6.933 6.843 6.858 454,755 -0.04(-0.58%)
Mar 19, 2018 6.913 6.978 6.848 6.898 438,134 -0.02(-0.36%)
Mar 16, 2018 6.908 6.998 6.908 6.923 597,259 +0.03(+0.43%)
Mar 15, 2018 6.923 6.988 6.858 6.893 675,985 -0.02(-0.36%)
Mar 14, 2018 6.947 6.977 6.894 6.918 683,530 -0.03(-0.49%)
Mar 13, 2018 7.001 7.001 6.923 6.952 669,239 -0.02(-0.35%)
Mar 12, 2018 6.986 7.011 6.947 6.977 561,004 -0.00(-0.07%)
Mar 09, 2018 6.991 7.022 6.957 6.981 508,631 -0.00(-0.07%)
Mar 08, 2018 7.030 7.030 6.962 6.986 495,659 -0.03(-0.48%)
Mar 07, 2018 7.025 7.059 6.943 7.020 424,890 -0.04(-0.55%)
Mar 06, 2018 7.050 7.132 7.011 7.059 377,427 +0.02(+0.28%)
Mar 05, 2018 6.962 7.050 6.947 7.040 443,101 +0.08(+1.12%)
Mar 02, 2018 6.923 6.967 6.904 6.962 460,252 +0.02(+0.28%)
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.