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

TCP Capital Corp (NQ: TCPC )

10.66 -0.54 (-4.78%)
Streaming Delayed Price Updated: 3:33 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, 2022 10.42 10.53 10.33 10.44 156,866 +0.03(+0.30%)
Aug 30, 2022 10.59 10.60 10.38 10.41 136,536 -0.15(-1.39%)
Aug 29, 2022 10.56 10.61 10.48 10.56 194,481 -0.08(-0.72%)
Aug 26, 2022 10.69 10.70 10.59 10.63 168,824 -0.06(-0.58%)
Aug 25, 2022 10.74 10.74 10.67 10.70 151,278 -0.04(-0.36%)
Aug 24, 2022 10.65 10.76 10.61 10.73 180,625 +0.08(+0.80%)
Aug 23, 2022 10.46 10.69 10.46 10.65 186,506 +0.11(+1.02%)
Aug 22, 2022 10.65 10.65 10.53 10.54 320,330 -0.13(-1.23%)
Aug 19, 2022 10.75 10.80 10.67 10.67 281,516 -0.17(-1.56%)
Aug 18, 2022 10.72 10.86 10.70 10.84 279,128 +0.11(+1.00%)
Aug 17, 2022 10.91 10.91 10.73 10.73 288,491 -0.26(-2.38%)
Aug 16, 2022 10.91 11.03 10.85 11.00 301,847 +0.09(+0.85%)
Aug 15, 2022 10.82 10.97 10.72 10.90 380,836 +0.00(+0.00%)
Aug 12, 2022 10.93 11.02 10.83 10.90 445,882 +0.05(+0.43%)
Aug 11, 2022 10.82 10.92 10.69 10.86 337,815 +0.12(+1.08%)
Aug 10, 2022 10.56 10.77 10.55 10.74 473,965 +0.25(+2.35%)
Aug 09, 2022 10.52 10.53 10.36 10.50 366,008 +0.01(+0.07%)
Aug 08, 2022 10.38 10.52 10.30 10.49 325,741 +0.18(+1.79%)
Aug 05, 2022 10.19 10.38 10.16 10.30 576,444 +0.15(+1.44%)
Aug 04, 2022 10.16 10.50 10.04 10.16 1,209,354 +0.07(+0.69%)
Aug 03, 2022 10.04 10.13 9.968 10.09 206,714 +0.05(+0.46%)
Aug 02, 2022 10.05 10.08 9.995 10.04 185,621 +0.02(+0.15%)
Aug 01, 2022 9.972 10.09 9.925 10.03 194,534 +0.06(+0.62%)
Jul 29, 2022 9.987 10.06 9.964 9.964 165,061 -0.02(-0.15%)
Jul 28, 2022 9.972 10.00 9.883 9.979 199,130 +0.11(+1.09%)
Jul 27, 2022 9.848 9.895 9.787 9.872 173,233 +0.08(+0.79%)
Jul 26, 2022 9.810 9.841 9.741 9.795 152,202 -0.01(-0.08%)
Jul 25, 2022 9.856 9.889 9.779 9.802 163,954 -0.08(-0.86%)
Jul 22, 2022 9.941 9.952 9.848 9.887 128,394 +0.01(+0.08%)
Jul 21, 2022 9.833 9.916 9.782 9.879 119,321 -0.03(-0.31%)
Jul 20, 2022 9.872 9.941 9.795 9.910 169,414 +0.06(+0.63%)
Jul 19, 2022 9.787 9.856 9.764 9.848 265,497 +0.13(+1.35%)
Jul 18, 2022 9.795 9.802 9.694 9.718 131,564 +0.03(+0.32%)
Jul 15, 2022 9.671 9.741 9.587 9.687 242,792 +0.08(+0.88%)
Jul 14, 2022 9.710 9.721 9.579 9.602 254,440 -0.22(-2.20%)
Jul 13, 2022 9.771 9.856 9.748 9.818 222,866 -0.05(-0.55%)
Jul 12, 2022 9.802 9.943 9.802 9.872 103,937 +0.01(+0.08%)
Jul 11, 2022 9.933 9.953 9.825 9.864 203,746 -0.09(-0.93%)
Jul 08, 2022 9.995 9.995 9.841 9.956 186,903 +0.04(+0.39%)
Jul 07, 2022 9.856 9.933 9.795 9.918 206,447 +0.12(+1.18%)
Jul 06, 2022 9.856 9.941 9.625 9.802 327,601 -0.09(-0.93%)
Jul 05, 2022 9.748 9.918 9.633 9.895 237,049 +0.00(+0.00%)
Jul 01, 2022 9.633 9.910 9.633 9.895 212,322 +0.25(+2.55%)
Jun 30, 2022 9.641 9.748 9.463 9.648 372,496 +0.05(+0.48%)
Jun 29, 2022 9.648 9.749 9.556 9.602 295,768 -0.05(-0.56%)
Jun 28, 2022 9.764 9.841 9.625 9.656 410,825 -0.01(-0.08%)
Jun 27, 2022 9.625 9.733 9.575 9.664 245,950 +0.08(+0.80%)
Jun 24, 2022 9.487 9.602 9.487 9.587 322,196 +0.18(+1.97%)
Jun 23, 2022 9.471 9.545 9.325 9.402 333,084 -0.03(-0.33%)
Jun 22, 2022 9.317 9.494 9.317 9.433 242,798 +0.00(+0.00%)
Jun 21, 2022 9.371 9.540 9.340 9.433 373,794 +0.15(+1.66%)
Jun 17, 2022 9.140 9.394 9.125 9.279 1,367,106 +0.14(+1.52%)
Jun 16, 2022 9.325 9.371 9.055 9.140 820,781 -0.33(-3.50%)
Jun 15, 2022 9.564 9.702 9.379 9.471 604,781 -0.06(-0.65%)
Jun 14, 2022 9.630 9.668 9.450 9.533 799,294 -0.03(-0.31%)
Jun 13, 2022 9.961 9.980 9.480 9.563 880,522 -0.56(-5.50%)
Jun 10, 2022 10.08 10.16 9.947 10.12 400,158 -0.08(-0.74%)
Jun 09, 2022 10.26 10.34 10.18 10.19 373,600 +0.02(+0.15%)
Jun 08, 2022 10.25 10.26 10.16 10.18 377,560 -0.09(-0.88%)
Jun 07, 2022 10.20 10.31 10.16 10.27 368,690 +0.05(+0.51%)
Jun 06, 2022 10.21 10.25 10.13 10.22 179,710 +0.09(+0.89%)
Jun 03, 2022 10.15 10.22 10.11 10.13 226,319 -0.06(-0.59%)
Jun 02, 2022 10.18 10.21 10.13 10.19 169,090 +0.01(+0.07%)
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.