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 (%)
Mar 31, 2023 8.884 8.987 8.866 8.892 345,987 +0.10(+1.18%)
Mar 30, 2023 8.797 8.883 8.754 8.789 326,308 -0.01(-0.10%)
Mar 29, 2023 8.694 8.849 8.642 8.797 298,802 +0.14(+1.60%)
Mar 28, 2023 8.633 8.702 8.590 8.659 205,054 +0.03(+0.40%)
Mar 27, 2023 8.642 8.720 8.625 8.625 292,696 +0.04(+0.50%)
Mar 24, 2023 8.305 8.599 8.288 8.581 255,485 +0.18(+2.16%)
Mar 23, 2023 8.417 8.534 8.400 8.400 359,403 -0.02(-0.21%)
Mar 22, 2023 8.504 8.625 8.417 8.417 405,346 -0.12(-1.42%)
Mar 21, 2023 8.538 8.666 8.538 8.538 365,111 +0.12(+1.44%)
Mar 20, 2023 8.538 8.668 8.340 8.417 643,810 -0.10(-1.22%)
Mar 17, 2023 8.564 8.573 8.366 8.521 890,255 -0.19(-2.18%)
Mar 16, 2023 8.547 8.797 8.452 8.711 395,786 +0.07(+0.80%)
Mar 15, 2023 8.742 8.742 8.533 8.642 524,763 -0.15(-1.71%)
Mar 14, 2023 9.035 9.119 8.734 8.793 439,094 +0.01(+0.10%)
Mar 13, 2023 8.851 9.052 8.575 8.784 544,870 -0.14(-1.59%)
Mar 10, 2023 9.403 9.512 8.876 8.926 713,602 -0.44(-4.73%)
Mar 09, 2023 9.755 9.755 9.367 9.370 552,290 -0.42(-4.27%)
Mar 08, 2023 9.822 9.822 9.671 9.788 357,021 +0.03(+0.34%)
Mar 07, 2023 9.939 9.939 9.679 9.755 314,526 -0.16(-1.60%)
Mar 06, 2023 9.888 9.939 9.822 9.914 536,610 +0.03(+0.34%)
Mar 03, 2023 9.830 9.954 9.813 9.880 308,053 +0.08(+0.77%)
Mar 02, 2023 9.621 9.829 9.596 9.805 394,444 +0.18(+1.91%)
Mar 01, 2023 9.696 9.784 9.587 9.621 408,670 -0.05(-0.52%)
Feb 28, 2023 10.55 10.59 9.420 9.671 1,358,246 -1.08(-10.04%)
Feb 27, 2023 10.83 10.93 10.74 10.75 273,129 -0.04(-0.39%)
Feb 24, 2023 10.81 10.86 10.71 10.79 158,227 -0.02(-0.16%)
Feb 23, 2023 10.57 10.82 10.57 10.81 290,095 +0.21(+1.97%)
Feb 22, 2023 10.57 10.65 10.57 10.60 114,110 +0.02(+0.16%)
Feb 21, 2023 10.72 10.72 10.58 10.58 238,443 -0.15(-1.36%)
Feb 17, 2023 10.53 10.73 10.53 10.73 370,973 +0.16(+1.54%)
Feb 16, 2023 10.54 10.65 10.54 10.57 220,779 -0.06(-0.55%)
Feb 15, 2023 10.58 10.66 10.49 10.62 228,842 +0.00(+0.00%)
Feb 14, 2023 10.71 10.72 10.58 10.62 224,202 -0.06(-0.55%)
Feb 13, 2023 10.64 10.75 10.62 10.68 186,002 +0.06(+0.55%)
Feb 10, 2023 10.62 10.69 10.52 10.62 278,826 -0.01(-0.08%)
Feb 09, 2023 10.75 10.85 10.63 10.63 276,120 -0.12(-1.09%)
Feb 08, 2023 10.85 10.89 10.75 10.75 308,021 -0.14(-1.31%)
Feb 07, 2023 10.92 11.03 10.83 10.89 296,920 -0.05(-0.46%)
Feb 06, 2023 11.01 11.04 10.93 10.94 134,245 -0.13(-1.21%)
Feb 03, 2023 11.13 11.14 10.98 11.08 250,148 -0.08(-0.68%)
Feb 02, 2023 11.16 11.23 11.06 11.15 251,776 +0.03(+0.30%)
Feb 01, 2023 11.07 11.17 11.02 11.12 155,843 +0.05(+0.45%)
Jan 31, 2023 11.11 11.11 10.99 11.07 193,356 +0.03(+0.23%)
Jan 30, 2023 11.13 11.27 11.03 11.04 178,150 -0.08(-0.75%)
Jan 27, 2023 11.08 11.27 11.08 11.13 352,839 +0.03(+0.30%)
Jan 26, 2023 11.03 11.12 11.03 11.09 115,204 +0.08(+0.76%)
Jan 25, 2023 11.08 11.08 10.99 11.01 81,579 -0.09(-0.83%)
Jan 24, 2023 11.17 11.19 11.06 11.10 139,782 -0.04(-0.38%)
Jan 23, 2023 11.13 11.25 11.07 11.14 107,295 +0.08(+0.68%)
Jan 20, 2023 11.00 11.10 10.96 11.07 152,918 +0.13(+1.15%)
Jan 19, 2023 11.08 11.08 10.91 10.94 188,004 -0.11(-0.98%)
Jan 18, 2023 11.21 11.25 11.03 11.05 119,263 -0.13(-1.20%)
Jan 17, 2023 11.16 11.27 11.15 11.19 167,544 +0.09(+0.83%)
Jan 13, 2023 11.08 11.14 11.02 11.09 116,162 +0.00(+0.00%)
Jan 12, 2023 11.04 11.13 11.00 11.09 203,950 +0.08(+0.68%)
Jan 11, 2023 11.00 11.06 10.93 11.02 237,458 +0.08(+0.76%)
Jan 10, 2023 10.92 11.01 10.89 10.93 118,058 +0.04(+0.38%)
Jan 09, 2023 10.90 11.06 10.88 10.89 148,806 +0.06(+0.54%)
Jan 06, 2023 10.98 11.02 10.83 10.83 238,415 -0.08(-0.77%)
Jan 05, 2023 11.03 11.10 10.88 10.92 170,823 -0.12(-1.06%)
Jan 04, 2023 10.95 11.11 10.95 11.03 193,453 +0.13(+1.23%)
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.