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 (%)
Sep 30, 2016 7.123 7.167 7.080 7.115 437,676 +0.07(+1.05%)
Sep 29, 2016 6.785 7.162 6.785 7.041 770,857 -0.11(-1.58%)
Sep 28, 2016 7.132 7.158 7.102 7.154 194,481 +0.04(+0.61%)
Sep 27, 2016 7.123 7.158 7.093 7.110 262,491 -0.00(-0.06%)
Sep 26, 2016 7.119 7.154 7.093 7.115 369,075 +0.00(+0.06%)
Sep 23, 2016 7.106 7.149 7.063 7.110 397,066 +0.03(+0.37%)
Sep 22, 2016 7.102 7.102 7.045 7.084 227,300 +0.03(+0.37%)
Sep 21, 2016 7.071 7.102 7.010 7.058 359,016 +0.02(+0.25%)
Sep 20, 2016 7.015 7.076 7.006 7.041 451,423 +0.04(+0.62%)
Sep 19, 2016 7.015 7.019 6.958 6.997 364,401 +0.01(+0.19%)
Sep 16, 2016 6.906 7.023 6.884 6.984 440,022 +0.05(+0.69%)
Sep 15, 2016 6.928 6.954 6.863 6.937 371,290 +0.04(+0.63%)
Sep 14, 2016 6.993 6.993 6.863 6.893 538,841 -0.04(-0.63%)
Sep 13, 2016 6.971 6.971 6.890 6.937 640,311 -0.04(-0.61%)
Sep 12, 2016 6.937 7.022 6.898 6.979 457,501 +0.00(+0.00%)
Sep 09, 2016 7.039 7.060 6.796 6.979 1,156,087 -0.11(-1.50%)
Sep 08, 2016 7.000 7.128 7.000 7.085 610,281 +0.01(+0.18%)
Sep 07, 2016 7.022 7.102 6.996 7.072 374,975 +0.00(+0.00%)
Sep 06, 2016 7.005 7.085 6.945 7.072 410,730 +0.04(+0.60%)
Sep 02, 2016 7.030 7.030 7.030 7.030 386,557 +0.03(+0.36%)
Sep 01, 2016 7.005 7.026 6.958 7.005 431,195 -0.02(-0.24%)
Aug 31, 2016 7.098 7.098 6.975 7.022 544,533 -0.06(-0.90%)
Aug 30, 2016 6.992 7.102 6.971 7.085 508,843 +0.12(+1.71%)
Aug 29, 2016 6.903 6.975 6.881 6.966 281,156 +0.09(+1.30%)
Aug 26, 2016 6.856 6.886 6.813 6.877 289,861 +0.04(+0.62%)
Aug 25, 2016 6.873 6.886 6.818 6.835 283,712 -0.00(-0.06%)
Aug 24, 2016 6.945 6.962 6.826 6.839 294,553 -0.09(-1.35%)
Aug 23, 2016 6.932 6.945 6.898 6.932 283,722 +0.03(+0.43%)
Aug 22, 2016 6.915 6.966 6.881 6.903 180,071 -0.01(-0.12%)
Aug 19, 2016 6.907 6.915 6.839 6.911 427,266 +0.02(+0.31%)
Aug 18, 2016 6.822 6.898 6.711 6.890 2,323,256 +0.09(+1.31%)
Aug 17, 2016 6.801 6.826 6.779 6.801 299,871 +0.04(+0.57%)
Aug 16, 2016 6.839 6.839 6.758 6.762 224,102 -0.06(-0.93%)
Aug 15, 2016 6.813 6.843 6.796 6.826 333,896 +0.04(+0.63%)
Aug 12, 2016 6.835 6.835 6.775 6.784 275,230 +0.00(+0.00%)
Aug 11, 2016 6.852 6.852 6.771 6.784 240,430 -0.05(-0.75%)
Aug 10, 2016 6.745 6.835 6.737 6.835 505,416 +0.06(+0.88%)
Aug 09, 2016 6.737 6.788 6.733 6.775 421,976 +0.00(+0.06%)
Aug 08, 2016 6.762 6.788 6.733 6.771 267,626 +0.03(+0.50%)
Aug 05, 2016 6.775 6.775 6.711 6.737 231,925 -0.03(-0.44%)
Aug 04, 2016 6.703 6.771 6.703 6.767 210,662 +0.04(+0.63%)
Aug 03, 2016 6.716 6.728 6.677 6.724 205,407 +0.01(+0.13%)
Aug 02, 2016 6.733 6.734 6.643 6.716 308,594 -0.02(-0.25%)
Aug 01, 2016 6.741 6.750 6.694 6.733 237,730 -0.02(-0.31%)
Jul 29, 2016 6.745 6.758 6.694 6.754 340,733 +0.02(+0.32%)
Jul 28, 2016 6.699 6.750 6.686 6.733 222,819 +0.01(+0.19%)
Jul 27, 2016 6.707 6.737 6.669 6.720 323,364 +0.02(+0.32%)
Jul 26, 2016 6.643 6.703 6.635 6.699 262,197 +0.04(+0.64%)
Jul 25, 2016 6.626 6.669 6.614 6.656 385,333 +0.03(+0.45%)
Jul 22, 2016 6.584 6.626 6.584 6.626 331,528 +0.04(+0.58%)
Jul 21, 2016 6.626 6.643 6.571 6.588 526,909 -0.02(-0.26%)
Jul 20, 2016 6.597 6.618 6.576 6.605 396,325 +0.01(+0.13%)
Jul 19, 2016 6.580 6.626 6.565 6.597 319,849 +0.02(+0.26%)
Jul 18, 2016 6.529 6.622 6.516 6.580 353,893 +0.03(+0.45%)
Jul 15, 2016 6.520 6.563 6.482 6.550 295,961 +0.03(+0.46%)
Jul 14, 2016 6.533 6.559 6.516 6.520 201,542 -0.00(-0.07%)
Jul 13, 2016 6.571 6.584 6.512 6.525 330,118 -0.05(-0.71%)
Jul 12, 2016 6.588 6.626 6.571 6.571 227,642 -0.01(-0.19%)
Jul 11, 2016 6.593 6.603 6.533 6.584 443,837 +0.00(+0.00%)
Jul 08, 2016 6.584 6.626 6.567 6.584 481,789 +0.01(+0.13%)
Jul 07, 2016 6.563 6.584 6.542 6.576 206,685 +0.03(+0.52%)
Jul 05, 2016 6.546 6.580 6.478 6.542 333,209 -0.01(-0.13%)
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.