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 (%)
Aug 31, 2018 7.661 7.661 7.661 0 -0.04(-0.48%)
Aug 30, 2018 7.698 7.714 7.677 7.698 736,100 -0.01(-0.07%)
Aug 29, 2018 7.667 7.725 7.656 7.704 893,783 +0.03(+0.34%)
Aug 28, 2018 7.719 7.756 7.656 7.677 1,013,749 -0.05(-0.68%)
Aug 27, 2018 7.719 7.740 7.704 7.730 415,698 +0.01(+0.14%)
Aug 24, 2018 7.746 7.751 7.698 7.719 422,181 -0.00(-0.03%)
Aug 23, 2018 7.767 7.767 7.704 7.722 368,260 -0.04(-0.51%)
Aug 22, 2018 7.767 7.793 7.751 7.761 413,534 -0.01(-0.07%)
Aug 21, 2018 7.767 7.782 7.751 7.767 335,900 +0.00(+0.00%)
Aug 20, 2018 7.803 7.803 7.751 7.767 355,891 -0.02(-0.20%)
Aug 17, 2018 7.777 7.798 7.756 7.782 240,947 -0.02(-0.27%)
Aug 16, 2018 7.782 7.809 7.756 7.803 334,326 +0.05(+0.68%)
Aug 15, 2018 7.761 7.777 7.725 7.751 272,643 -0.03(-0.34%)
Aug 14, 2018 7.798 7.814 7.756 7.777 203,582 -0.04(-0.54%)
Aug 13, 2018 7.782 7.824 7.756 7.819 388,294 +0.03(+0.41%)
Aug 10, 2018 7.793 7.809 7.735 7.788 293,435 -0.01(-0.07%)
Aug 09, 2018 7.761 7.793 7.719 7.793 240,696 +0.04(+0.47%)
Aug 08, 2018 7.756 7.877 7.677 7.756 518,975 -0.03(-0.41%)
Aug 07, 2018 7.793 7.811 7.756 7.788 253,856 -0.02(-0.20%)
Aug 06, 2018 7.824 7.824 7.782 7.803 341,229 -0.01(-0.13%)
Aug 03, 2018 7.777 7.846 7.777 7.814 277,080 +0.02(+0.20%)
Aug 02, 2018 7.782 7.813 7.756 7.798 432,876 -0.01(-0.07%)
Aug 01, 2018 7.814 7.824 7.788 7.803 277,352 -0.01(-0.07%)
Jul 31, 2018 7.814 7.835 7.785 7.809 438,321 +0.01(+0.13%)
Jul 30, 2018 7.782 7.818 7.767 7.798 210,744 +0.04(+0.47%)
Jul 27, 2018 7.814 7.824 7.756 7.761 299,710 -0.06(-0.74%)
Jul 26, 2018 7.772 7.840 7.730 7.819 324,201 +0.05(+0.68%)
Jul 25, 2018 7.788 7.803 7.746 7.767 265,017 -0.01(-0.07%)
Jul 24, 2018 7.803 7.746 7.772 330,817 +0.03(+0.34%)
Jul 23, 2018 7.814 7.830 7.735 7.746 314,392 -0.04(-0.47%)
Jul 20, 2018 7.856 7.877 7.772 7.782 351,926 -0.07(-0.87%)
Jul 19, 2018 7.793 7.859 7.793 7.851 331,007 +0.05(+0.61%)
Jul 18, 2018 7.761 7.809 7.751 7.803 304,510 +0.05(+0.68%)
Jul 17, 2018 7.709 7.756 7.709 7.751 249,788 +0.05(+0.61%)
Jul 16, 2018 7.688 7.725 7.677 7.704 248,948 +0.02(+0.27%)
Jul 13, 2018 7.625 7.688 7.619 7.683 341,514 +0.07(+0.90%)
Jul 12, 2018 7.698 7.698 7.612 7.614 370,531 -0.09(-1.16%)
Jul 11, 2018 7.719 7.747 7.698 7.704 208,641 -0.02(-0.20%)
Jul 10, 2018 7.772 7.772 7.693 7.719 535,008 -0.03(-0.41%)
Jul 09, 2018 7.740 7.761 7.735 7.751 233,162 +0.04(+0.48%)
Jul 06, 2018 7.714 7.756 7.709 7.714 365,346 -0.01(-0.14%)
Jul 05, 2018 7.751 7.751 7.714 7.725 261,494 -0.01(-0.07%)
Jul 03, 2018 7.730 7.730 7.730 0 +0.05(+0.62%)
Jul 02, 2018 7.604 7.688 7.588 7.683 404,275 +0.08(+1.11%)
Jun 29, 2018 7.567 7.646 7.556 7.598 792,484 +0.06(+0.84%)
Jun 28, 2018 7.572 7.590 7.530 7.535 463,386 -0.02(-0.28%)
Jun 27, 2018 7.588 7.593 7.554 7.556 290,881 -0.03(-0.35%)
Jun 26, 2018 7.588 7.609 7.551 7.583 367,123 -0.01(-0.14%)
Jun 25, 2018 7.551 7.604 7.520 7.593 493,619 +0.02(+0.28%)
Jun 22, 2018 7.609 7.619 7.567 7.572 319,620 -0.02(-0.21%)
Jun 21, 2018 7.640 7.645 7.577 7.588 385,467 -0.04(-0.55%)
Jun 20, 2018 7.614 7.640 7.598 7.630 320,152 +0.04(+0.55%)
Jun 19, 2018 7.577 7.619 7.562 7.588 489,618 +0.03(+0.35%)
Jun 18, 2018 7.604 7.630 7.556 7.562 465,046 -0.03(-0.35%)
Jun 15, 2018 7.619 7.572 7.588 335,164 -0.03(-0.41%)
Jun 14, 2018 7.546 7.635 7.498 7.619 444,739 +0.08(+1.12%)
Jun 13, 2018 7.612 7.658 7.528 7.535 779,819 -0.08(-1.08%)
Jun 12, 2018 7.617 7.653 7.592 7.617 572,139 +0.02(+0.20%)
Jun 11, 2018 7.612 7.628 7.576 7.602 504,102 -0.02(-0.20%)
Jun 08, 2018 7.597 7.638 7.592 7.617 374,509 +0.01(+0.07%)
Jun 07, 2018 7.566 7.638 7.556 7.612 569,531 +0.03(+0.41%)
Jun 06, 2018 7.535 7.597 7.510 7.581 587,722 +0.04(+0.48%)
Jun 05, 2018 7.581 7.581 7.505 7.546 435,645 -0.05(-0.61%)
Jun 04, 2018 7.587 7.597 7.505 7.592 504,131 +0.02(+0.20%)
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.