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 (%)
Aug 31, 2020 6.319 6.319 6.223 6.293 258,134 -0.03(-0.40%)
Aug 28, 2020 6.338 6.383 6.281 6.319 296,892 +0.04(+0.61%)
Aug 27, 2020 6.306 6.370 6.223 6.281 318,541 +0.03(+0.41%)
Aug 26, 2020 6.274 6.364 6.223 6.255 335,494 -0.05(-0.81%)
Aug 25, 2020 6.383 6.383 6.230 6.306 230,183 -0.04(-0.70%)
Aug 24, 2020 6.185 6.351 6.148 6.351 260,168 +0.15(+2.37%)
Aug 21, 2020 6.191 6.230 6.064 6.204 503,385 +0.01(+0.10%)
Aug 20, 2020 6.223 6.281 6.185 6.198 232,845 -0.02(-0.31%)
Aug 19, 2020 6.217 6.293 6.185 6.217 284,615 -0.01(-0.10%)
Aug 18, 2020 6.300 6.319 6.191 6.223 334,165 -0.04(-0.71%)
Aug 17, 2020 6.293 6.332 6.249 6.268 339,712 -0.06(-1.01%)
Aug 14, 2020 6.325 6.359 6.262 6.332 263,207 -0.02(-0.30%)
Aug 13, 2020 6.396 6.479 6.313 6.351 236,299 -0.03(-0.50%)
Aug 12, 2020 6.581 6.613 6.332 6.383 429,495 -0.11(-1.77%)
Aug 11, 2020 6.619 6.676 6.466 6.498 509,337 -0.06(-0.97%)
Aug 10, 2020 6.421 6.673 6.421 6.561 665,530 +0.14(+2.19%)
Aug 07, 2020 6.319 6.450 6.274 6.421 943,005 +0.19(+2.97%)
Aug 06, 2020 6.370 6.590 6.223 6.236 934,815 -0.14(-2.20%)
Aug 05, 2020 6.338 6.376 6.242 6.376 875,329 +0.06(+1.01%)
Aug 04, 2020 6.287 6.319 6.214 6.313 351,473 +0.05(+0.87%)
Aug 03, 2020 6.287 6.319 6.236 6.258 400,766 -0.02(-0.25%)
Jul 31, 2020 6.262 6.293 6.185 6.274 432,413 +0.01(+0.20%)
Jul 30, 2020 6.242 6.268 6.166 6.262 357,201 -0.03(-0.41%)
Jul 29, 2020 6.159 6.287 6.127 6.287 325,899 +0.12(+1.97%)
Jul 28, 2020 6.159 6.218 6.127 6.166 274,961 +0.01(+0.10%)
Jul 27, 2020 6.147 6.191 6.102 6.159 298,145 +0.00(+0.00%)
Jul 24, 2020 6.198 6.217 6.083 6.159 575,610 +0.00(+0.00%)
Jul 23, 2020 6.191 6.306 6.102 6.159 527,304 -0.01(-0.10%)
Jul 22, 2020 6.121 6.230 6.083 6.166 440,746 +0.05(+0.84%)
Jul 21, 2020 5.974 6.147 5.960 6.115 506,303 +0.18(+3.01%)
Jul 20, 2020 5.872 5.946 5.821 5.936 383,388 +0.06(+0.98%)
Jul 17, 2020 5.936 5.968 5.808 5.879 206,179 -0.03(-0.43%)
Jul 16, 2020 5.847 5.923 5.825 5.904 348,079 -0.07(-1.18%)
Jul 15, 2020 5.859 5.981 5.796 5.974 386,596 +0.15(+2.52%)
Jul 14, 2020 5.770 5.859 5.700 5.827 313,812 -0.01(-0.11%)
Jul 13, 2020 5.757 5.955 5.700 5.834 372,268 +0.14(+2.47%)
Jul 10, 2020 5.598 5.719 5.585 5.693 343,110 +0.11(+1.94%)
Jul 09, 2020 5.725 5.745 5.572 5.585 470,202 -0.18(-3.10%)
Jul 08, 2020 5.649 5.821 5.649 5.764 323,822 +0.10(+1.69%)
Jul 07, 2020 5.872 5.904 5.623 5.668 714,369 -0.24(-4.10%)
Jul 06, 2020 5.853 5.987 5.776 5.910 740,743 +0.18(+3.12%)
Jul 02, 2020 5.834 5.917 5.706 5.732 421,446 -0.03(-0.44%)
Jul 01, 2020 5.834 5.917 5.649 5.757 556,169 -0.08(-1.31%)
Jun 30, 2020 5.853 6.006 5.649 5.834 648,729 +0.08(+1.44%)
Jun 29, 2020 5.674 5.783 5.617 5.751 380,471 +0.13(+2.27%)
Jun 26, 2020 5.623 5.662 5.604 5.623 397,005 +0.00(+0.00%)
Jun 25, 2020 5.617 5.770 5.585 5.623 358,700 -0.01(-0.11%)
Jun 24, 2020 5.630 5.700 5.387 5.630 800,825 -0.22(-3.71%)
Jun 23, 2020 5.993 6.006 5.783 5.847 444,368 -0.08(-1.40%)
Jun 22, 2020 6.045 6.115 5.853 5.930 389,264 -0.11(-1.80%)
Jun 19, 2020 5.987 6.242 5.942 6.038 638,279 +0.06(+1.07%)
Jun 18, 2020 6.025 6.153 5.891 5.974 663,100 -0.06(-1.06%)
Jun 17, 2020 6.319 6.332 5.936 6.038 465,530 -0.26(-4.06%)
Jun 16, 2020 6.383 6.504 6.179 6.293 576,701 +0.09(+1.44%)
Jun 15, 2020 6.159 6.274 5.789 6.204 881,635 -0.05(-0.82%)
Jun 12, 2020 6.181 6.271 5.861 6.255 1,118,957 +0.42(+7.17%)
Jun 11, 2020 6.064 6.187 5.744 5.836 953,247 -0.52(-8.23%)
Jun 10, 2020 6.544 6.607 6.194 6.360 684,184 -0.19(-2.91%)
Jun 09, 2020 6.637 6.680 6.483 6.551 505,507 -0.11(-1.66%)
Jun 08, 2020 6.495 6.760 6.477 6.661 644,312 +0.28(+4.44%)
Jun 05, 2020 6.495 6.661 6.341 6.378 1,121,718 +0.10(+1.67%)
Jun 04, 2020 6.341 6.455 6.181 6.274 563,289 -0.10(-1.55%)
Jun 03, 2020 6.347 6.431 6.286 6.372 669,017 +0.10(+1.67%)
Jun 02, 2020 6.354 6.409 6.169 6.267 478,175 -0.08(-1.26%)
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.