Skip to main content

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

Historical Prices

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.