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 28, 2021 10.18 10.22 10.10 10.21 252,701 +0.10(+0.95%)
May 27, 2021 10.15 10.19 10.08 10.12 400,696 +0.03(+0.34%)
May 26, 2021 9.986 10.16 9.965 10.08 266,179 +0.11(+1.10%)
May 25, 2021 10.15 10.20 9.937 9.972 325,228 -0.14(-1.36%)
May 24, 2021 10.02 10.13 10.01 10.11 267,799 +0.03(+0.34%)
May 21, 2021 10.12 10.17 10.01 10.07 268,522 +0.01(+0.07%)
May 20, 2021 10.03 10.12 9.958 10.07 180,318 +0.04(+0.41%)
May 19, 2021 9.903 10.04 9.800 10.03 283,122 +0.05(+0.48%)
May 18, 2021 10.01 10.08 9.930 9.979 265,969 +0.03(+0.28%)
May 17, 2021 9.875 9.965 9.772 9.951 367,528 +0.10(+0.98%)
May 14, 2021 9.772 9.896 9.724 9.855 344,196 +0.16(+1.63%)
May 13, 2021 9.511 9.745 9.490 9.697 244,859 +0.23(+2.47%)
May 12, 2021 9.793 9.890 9.463 9.463 544,517 -0.39(-3.91%)
May 11, 2021 9.958 9.965 9.745 9.848 414,313 -0.12(-1.24%)
May 10, 2021 10.05 10.14 9.958 9.972 487,397 +0.01(+0.14%)
May 07, 2021 10.04 10.04 9.917 9.958 836,428 -0.16(-1.56%)
May 06, 2021 9.986 10.12 9.862 10.12 344,740 +0.15(+1.52%)
May 05, 2021 9.979 9.979 9.758 9.965 477,067 +0.06(+0.56%)
May 04, 2021 10.07 10.08 9.848 9.910 535,352 -0.14(-1.44%)
May 03, 2021 10.10 10.14 10.02 10.05 300,183 -0.01(-0.07%)
Apr 30, 2021 10.11 10.14 10.04 10.06 249,206 -0.05(-0.48%)
Apr 29, 2021 10.15 10.19 10.05 10.11 294,370 +0.01(+0.14%)
Apr 28, 2021 10.12 10.15 10.10 10.10 242,301 -0.03(-0.27%)
Apr 27, 2021 10.09 10.15 10.06 10.12 345,253 +0.01(+0.14%)
Apr 26, 2021 10.11 10.16 10.06 10.11 296,835 +0.05(+0.48%)
Apr 23, 2021 10.05 10.08 9.992 10.06 189,193 +0.08(+0.76%)
Apr 22, 2021 10.01 10.07 9.965 9.986 224,983 +0.00(+0.00%)
Apr 21, 2021 9.951 10.02 9.930 9.986 197,162 +0.01(+0.07%)
Apr 20, 2021 10.07 10.12 9.930 9.979 358,721 -0.10(-1.02%)
Apr 19, 2021 10.05 10.12 9.992 10.08 449,396 +0.03(+0.34%)
Apr 16, 2021 10.12 10.12 9.999 10.05 295,124 +0.01(+0.14%)
Apr 15, 2021 9.896 10.07 9.882 10.03 339,028 +0.14(+1.46%)
Apr 14, 2021 9.944 10.01 9.869 9.889 259,070 -0.05(-0.48%)
Apr 13, 2021 10.03 10.03 9.882 9.937 251,803 -0.08(-0.76%)
Apr 12, 2021 10.09 10.16 9.965 10.01 505,188 -0.01(-0.07%)
Apr 09, 2021 10.03 10.10 9.986 10.02 230,171 +0.03(+0.35%)
Apr 08, 2021 9.965 10.01 9.869 9.986 271,542 +0.06(+0.55%)
Apr 07, 2021 9.930 10.03 9.882 9.930 493,291 +0.03(+0.28%)
Apr 06, 2021 9.807 9.910 9.807 9.903 395,943 +0.15(+1.55%)
Apr 05, 2021 9.697 9.862 9.662 9.752 511,263 +0.08(+0.78%)
Apr 01, 2021 9.580 9.710 9.531 9.676 299,920 +0.16(+1.66%)
Mar 31, 2021 9.717 9.731 9.518 9.518 475,152 -0.13(-1.36%)
Mar 30, 2021 9.538 9.683 9.524 9.648 229,078 +0.10(+1.08%)
Mar 29, 2021 9.552 9.628 9.451 9.545 346,680 -0.04(-0.43%)
Mar 26, 2021 9.518 9.586 9.442 9.586 238,599 +0.07(+0.72%)
Mar 25, 2021 9.270 9.531 9.270 9.518 475,352 +0.10(+1.10%)
Mar 24, 2021 9.586 9.717 9.401 9.414 493,619 -0.16(-1.65%)
Mar 23, 2021 9.635 9.724 9.524 9.573 396,731 -0.12(-1.28%)
Mar 22, 2021 9.807 9.875 9.655 9.697 390,843 -0.10(-1.02%)
Mar 19, 2021 9.593 9.807 9.573 9.796 1,008,161 +0.24(+2.56%)
Mar 18, 2021 9.924 9.958 9.524 9.552 704,120 -0.38(-3.81%)
Mar 17, 2021 9.958 9.972 9.807 9.930 630,098 +0.04(+0.42%)
Mar 16, 2021 10.25 10.25 9.738 9.889 1,129,116 -0.15(-1.51%)
Mar 15, 2021 10.03 10.16 9.784 10.04 2,160,486 +0.33(+3.40%)
Mar 12, 2021 9.474 9.710 9.393 9.710 809,410 +0.32(+3.37%)
Mar 11, 2021 9.535 9.535 9.373 9.393 447,090 -0.10(-1.07%)
Mar 10, 2021 9.359 9.542 9.330 9.494 507,318 +0.19(+2.03%)
Mar 09, 2021 9.306 9.380 9.225 9.306 474,024 +0.00(+0.00%)
Mar 08, 2021 9.157 9.366 8.975 9.306 691,878 +0.31(+3.41%)
Mar 05, 2021 9.076 9.144 8.645 8.999 596,454 -0.07(-0.78%)
Mar 04, 2021 9.373 9.434 8.982 9.070 786,326 -0.29(-3.10%)
Mar 03, 2021 9.272 9.398 9.164 9.360 902,017 +0.19(+2.06%)
Mar 02, 2021 8.948 9.204 8.813 9.171 1,053,318 +0.32(+3.66%)
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.