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

TCP Capital Corp (NQ: TCPC )

10.78 -0.42 (-3.79%)
Streaming Delayed Price Updated: 1:01 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 (%)
Jul 31, 2019 7.980 7.996 7.895 7.957 367,219 -0.05(-0.57%)
Jul 30, 2019 7.935 8.025 7.929 8.002 363,888 +0.07(+0.86%)
Jul 29, 2019 7.963 7.974 7.929 7.935 373,639 -0.03(-0.43%)
Jul 26, 2019 7.974 8.025 7.961 7.968 236,410 +0.01(+0.07%)
Jul 25, 2019 7.968 8.048 7.957 7.963 267,752 +0.02(+0.28%)
Jul 24, 2019 7.952 7.974 7.929 7.940 399,952 -0.02(-0.28%)
Jul 23, 2019 7.918 7.963 7.912 7.963 409,962 +0.03(+0.43%)
Jul 22, 2019 7.946 8.019 7.906 7.929 382,328 -0.02(-0.28%)
Jul 19, 2019 8.002 8.031 7.946 7.952 427,024 -0.03(-0.35%)
Jul 18, 2019 8.002 8.031 7.940 7.980 720,390 -0.02(-0.21%)
Jul 17, 2019 8.065 8.087 7.968 7.997 1,321,536 -0.06(-0.77%)
Jul 16, 2019 8.087 8.127 8.028 8.059 429,757 -0.04(-0.49%)
Jul 15, 2019 8.082 8.121 8.070 8.099 205,933 +0.02(+0.28%)
Jul 12, 2019 8.048 8.135 8.048 8.076 263,110 +0.03(+0.42%)
Jul 11, 2019 8.019 8.063 8.002 8.042 388,441 +0.01(+0.14%)
Jul 10, 2019 8.014 8.065 7.991 8.031 424,350 +0.01(+0.14%)
Jul 09, 2019 8.048 8.059 7.997 8.019 374,766 -0.07(-0.84%)
Jul 08, 2019 8.082 8.093 8.031 8.087 349,710 +0.04(+0.49%)
Jul 05, 2019 8.082 8.115 7.997 8.048 380,696 -0.03(-0.42%)
Jul 03, 2019 8.070 8.110 8.065 8.082 144,286 +0.04(+0.49%)
Jul 02, 2019 8.087 8.121 8.025 8.042 338,576 -0.02(-0.28%)
Jul 01, 2019 8.110 8.149 8.048 8.065 283,292 +0.01(+0.07%)
Jun 28, 2019 7.974 8.065 7.952 8.059 549,030 +0.08(+0.99%)
Jun 27, 2019 7.946 7.991 7.878 7.980 1,185,623 +0.03(+0.43%)
Jun 26, 2019 7.974 8.025 7.929 7.946 575,050 -0.03(-0.35%)
Jun 25, 2019 8.036 8.065 7.940 7.974 563,401 -0.14(-1.74%)
Jun 24, 2019 8.166 8.229 8.087 8.116 325,068 -0.02(-0.28%)
Jun 21, 2019 8.127 8.191 8.104 8.138 299,889 +0.02(+0.21%)
Jun 20, 2019 8.280 8.280 8.031 8.121 529,449 -0.11(-1.31%)
Jun 19, 2019 8.132 8.263 8.132 8.229 393,940 +0.11(+1.32%)
Jun 18, 2019 8.116 8.183 8.099 8.121 312,758 +0.01(+0.14%)
Jun 17, 2019 8.189 8.190 8.076 8.110 427,128 -0.05(-0.62%)
Jun 14, 2019 8.195 8.200 8.155 8.161 167,450 +0.01(+0.07%)
Jun 13, 2019 8.116 8.246 8.116 8.155 578,402 +0.05(+0.63%)
Jun 12, 2019 8.099 8.115 8.038 8.104 455,600 +0.02(+0.20%)
Jun 11, 2019 8.154 8.159 8.071 8.088 390,654 -0.06(-0.74%)
Jun 10, 2019 8.093 8.148 8.060 8.148 542,969 +0.06(+0.68%)
Jun 07, 2019 8.038 8.099 8.027 8.093 338,238 +0.06(+0.69%)
Jun 06, 2019 8.038 8.093 8.016 8.038 306,966 +0.02(+0.21%)
Jun 05, 2019 7.955 8.033 7.939 8.021 355,581 +0.07(+0.83%)
Jun 04, 2019 7.977 7.994 7.900 7.955 314,427 +0.02(+0.28%)
Jun 03, 2019 7.873 7.966 7.862 7.933 259,136 +0.06(+0.77%)
May 31, 2019 7.933 7.933 7.856 7.873 436,301 -0.08(-0.97%)
May 30, 2019 8.021 8.093 7.922 7.950 244,299 -0.05(-0.62%)
May 29, 2019 8.071 8.071 7.977 7.999 301,938 -0.07(-0.89%)
May 28, 2019 8.016 8.099 8.010 8.071 255,366 +0.06(+0.76%)
May 24, 2019 8.077 8.099 8.005 8.010 211,353 -0.05(-0.62%)
May 23, 2019 8.071 8.121 8.033 8.060 200,432 -0.02(-0.20%)
May 22, 2019 8.060 8.132 8.055 8.077 328,022 +0.00(+0.00%)
May 21, 2019 8.027 8.082 7.999 8.077 298,436 +0.06(+0.69%)
May 20, 2019 8.027 8.055 8.010 8.021 222,836 +0.00(+0.00%)
May 17, 2019 7.999 8.038 7.987 8.021 210,990 +0.01(+0.07%)
May 16, 2019 7.961 8.027 7.950 8.016 249,099 +0.07(+0.90%)
May 15, 2019 7.961 7.972 7.911 7.944 169,546 -0.02(-0.28%)
May 14, 2019 7.961 8.021 7.944 7.966 246,536 +0.01(+0.14%)
May 13, 2019 8.010 8.021 7.928 7.955 249,937 -0.10(-1.30%)
May 10, 2019 8.049 8.088 8.044 8.060 202,652 -0.02(-0.27%)
May 09, 2019 8.033 8.082 8.003 8.082 301,872 +0.01(+0.14%)
May 08, 2019 8.104 8.165 8.033 8.071 370,008 -0.02(-0.27%)
May 07, 2019 8.077 8.148 8.060 8.093 413,515 -0.02(-0.27%)
May 06, 2019 8.033 8.137 7.999 8.115 300,321 +0.05(+0.62%)
May 03, 2019 8.033 8.082 8.010 8.066 297,453 +0.04(+0.48%)
May 02, 2019 7.988 8.038 7.977 8.027 214,648 +0.04(+0.55%)
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.