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 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 7.986 8.001 7.844 7.854 378,444 -0.11(-1.41%)
Oct 30, 2017 7.962 8.034 7.923 7.967 218,653 -0.01(-0.12%)
Oct 27, 2017 7.898 7.996 7.857 7.977 261,515 +0.08(+1.06%)
Oct 26, 2017 7.986 8.011 7.883 7.893 214,848 -0.07(-0.92%)
Oct 25, 2017 8.094 8.143 7.937 7.967 191,540 -0.13(-1.63%)
Oct 24, 2017 8.026 8.114 8.011 8.099 278,870 +0.09(+1.10%)
Oct 23, 2017 8.045 8.050 7.962 8.011 292,236 -0.01(-0.18%)
Oct 20, 2017 8.035 8.079 8.021 8.026 138,607 +0.01(+0.18%)
Oct 19, 2017 8.035 8.048 7.986 8.011 179,349 -0.02(-0.24%)
Oct 18, 2017 8.021 8.075 8.011 8.030 135,603 +0.01(+0.12%)
Oct 17, 2017 8.035 8.067 7.972 8.021 364,504 -0.01(-0.18%)
Oct 16, 2017 7.996 8.045 7.986 8.035 250,176 +0.03(+0.37%)
Oct 13, 2017 8.060 8.072 7.977 8.006 231,658 -0.06(-0.73%)
Oct 12, 2017 8.099 8.099 8.035 8.065 155,329 -0.02(-0.30%)
Oct 11, 2017 8.124 8.139 8.075 8.089 183,237 -0.02(-0.30%)
Oct 10, 2017 8.119 8.148 8.072 8.114 161,470 -0.00(-0.06%)
Oct 09, 2017 8.158 8.158 8.104 8.119 151,463 -0.01(-0.18%)
Oct 06, 2017 8.173 8.173 8.094 8.133 175,086 -0.04(-0.54%)
Oct 05, 2017 8.168 8.187 8.141 8.177 231,901 +0.01(+0.18%)
Oct 04, 2017 8.109 8.168 8.109 8.163 397,847 +0.06(+0.73%)
Oct 03, 2017 8.079 8.143 8.065 8.104 280,662 +0.01(+0.12%)
Oct 02, 2017 8.099 8.128 8.021 8.094 375,399 +0.01(+0.18%)
Sep 29, 2017 8.084 8.143 8.040 8.079 327,364 +0.00(+0.00%)
Sep 28, 2017 8.050 8.084 7.986 8.079 325,935 +0.03(+0.37%)
Sep 27, 2017 7.977 8.070 7.967 8.050 392,104 +0.08(+1.05%)
Sep 26, 2017 7.947 7.979 7.923 7.967 210,293 +0.03(+0.37%)
Sep 25, 2017 7.942 7.952 7.874 7.937 282,466 +0.00(+0.00%)
Sep 22, 2017 7.874 7.952 7.858 7.937 307,387 +0.07(+0.87%)
Sep 21, 2017 7.883 7.904 7.854 7.869 175,776 -0.02(-0.25%)
Sep 20, 2017 7.825 7.932 7.820 7.888 407,230 +0.08(+1.00%)
Sep 19, 2017 7.736 7.832 7.732 7.810 436,787 +0.10(+1.27%)
Sep 18, 2017 7.790 7.820 7.683 7.712 444,806 -0.07(-0.94%)
Sep 15, 2017 7.741 7.864 7.741 7.785 646,207 +0.01(+0.19%)
Sep 14, 2017 7.668 7.776 7.619 7.771 573,221 +0.16(+2.12%)
Sep 13, 2017 7.758 7.762 7.586 7.609 710,295 -0.15(-1.91%)
Sep 12, 2017 7.738 7.796 7.734 7.758 315,905 +0.00(+0.06%)
Sep 11, 2017 7.791 7.805 7.714 7.753 382,271 -0.04(-0.49%)
Sep 08, 2017 7.820 7.853 7.781 7.791 293,604 -0.04(-0.55%)
Sep 07, 2017 7.825 7.877 7.781 7.834 292,955 +0.00(+0.00%)
Sep 06, 2017 7.877 7.887 7.811 7.834 437,895 -0.05(-0.61%)
Sep 05, 2017 7.978 7.987 7.872 7.882 243,915 -0.11(-1.32%)
Sep 01, 2017 7.944 8.054 7.944 7.987 341,765 +0.07(+0.85%)
Aug 31, 2017 7.968 8.011 7.911 7.920 519,694 -0.02(-0.24%)
Aug 30, 2017 7.968 7.983 7.930 7.939 211,841 +0.00(+0.00%)
Aug 29, 2017 7.997 7.997 7.916 7.939 261,150 -0.07(-0.90%)
Aug 28, 2017 8.011 8.016 7.963 8.011 334,976 +0.03(+0.36%)
Aug 25, 2017 7.978 8.035 7.963 7.983 333,885 +0.03(+0.36%)
Aug 24, 2017 7.916 7.987 7.872 7.954 301,266 +0.02(+0.24%)
Aug 23, 2017 7.877 7.945 7.829 7.935 255,186 +0.06(+0.73%)
Aug 22, 2017 7.848 7.906 7.738 7.877 468,433 +0.03(+0.43%)
Aug 21, 2017 7.930 7.973 7.834 7.844 193,990 -0.07(-0.85%)
Aug 18, 2017 7.954 7.992 7.858 7.911 240,966 -0.05(-0.66%)
Aug 17, 2017 8.030 8.050 7.954 7.963 282,613 -0.07(-0.89%)
Aug 16, 2017 8.035 8.083 8.030 8.035 252,678 +0.00(+0.06%)
Aug 15, 2017 8.069 8.081 8.030 8.030 226,054 +0.00(+0.00%)
Aug 14, 2017 7.973 8.064 7.963 8.030 221,389 +0.10(+1.21%)
Aug 11, 2017 7.939 8.003 7.882 7.935 301,295 -0.03(-0.42%)
Aug 10, 2017 7.997 8.069 7.963 7.968 432,278 -0.07(-0.83%)
Aug 09, 2017 8.045 8.059 7.954 8.035 477,089 -0.07(-0.89%)
Aug 08, 2017 8.097 8.155 8.097 8.107 525,259 +0.01(+0.12%)
Aug 07, 2017 8.007 8.141 7.973 8.097 551,113 +0.15(+1.87%)
Aug 04, 2017 8.095 7.949 7.949 334,917 -0.08(-0.95%)
Aug 03, 2017 8.007 8.035 7.920 8.026 387,329 +0.12(+1.58%)
Aug 02, 2017 7.973 7.973 7.892 7.901 349,224 -0.07(-0.90%)
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.