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

TCP Capital Corp (NQ: TCPC )

10.28 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 7.433 7.456 7.423 7.428 358,882 +0.00(+0.00%)
Apr 27, 2018 7.346 7.443 7.341 7.428 365,556 +0.09(+1.26%)
Apr 26, 2018 7.366 7.371 7.335 7.335 233,276 -0.02(-0.21%)
Apr 25, 2018 7.361 7.387 7.341 7.351 225,943 -0.02(-0.28%)
Apr 24, 2018 7.407 7.438 7.351 7.371 255,923 -0.02(-0.21%)
Apr 23, 2018 7.428 7.428 7.356 7.387 237,115 -0.03(-0.35%)
Apr 20, 2018 7.387 7.413 7.356 7.413 328,031 +0.03(+0.35%)
Apr 19, 2018 7.438 7.472 7.382 7.387 311,739 -0.07(-0.90%)
Apr 18, 2018 7.438 7.510 7.413 7.454 605,704 +0.08(+1.05%)
Apr 17, 2018 7.377 7.418 7.356 7.377 380,111 +0.03(+0.35%)
Apr 16, 2018 7.325 7.351 7.305 7.351 286,026 +0.03(+0.42%)
Apr 13, 2018 7.377 7.377 7.310 7.320 379,770 -0.04(-0.49%)
Apr 12, 2018 7.438 7.438 7.351 7.356 382,486 -0.08(-1.04%)
Apr 11, 2018 7.397 7.449 7.397 7.433 556,428 +0.02(+0.21%)
Apr 10, 2018 7.402 7.433 7.382 7.418 667,535 +0.04(+0.49%)
Apr 09, 2018 7.325 7.407 7.294 7.382 610,310 +0.08(+1.06%)
Apr 06, 2018 7.320 7.366 7.274 7.305 291,661 -0.03(-0.42%)
Apr 05, 2018 7.325 7.346 7.274 7.335 330,088 +0.04(+0.49%)
Apr 04, 2018 7.253 7.323 7.253 7.299 564,768 +0.01(+0.14%)
Apr 03, 2018 7.279 7.315 7.258 7.289 745,440 +0.03(+0.43%)
Apr 02, 2018 7.299 7.299 7.222 7.258 468,237 -0.06(-0.77%)
Mar 29, 2018 7.315 7.315 7.315 0 +0.13(+1.86%)
Mar 28, 2018 7.207 7.258 7.171 7.181 521,565 -0.02(-0.21%)
Mar 27, 2018 7.284 7.320 7.171 7.197 638,381 -0.08(-1.06%)
Mar 26, 2018 7.227 7.284 7.197 7.274 734,833 +0.13(+1.87%)
Mar 23, 2018 7.284 7.320 7.114 7.140 589,713 -0.13(-1.84%)
Mar 22, 2018 7.073 7.325 7.073 7.274 565,854 +0.17(+2.39%)
Mar 21, 2018 7.073 7.130 7.068 7.104 368,320 +0.03(+0.44%)
Mar 20, 2018 7.114 7.150 7.058 7.073 440,950 -0.04(-0.58%)
Mar 19, 2018 7.130 7.197 7.063 7.114 424,834 -0.03(-0.36%)
Mar 16, 2018 7.125 7.217 7.125 7.140 579,128 +0.03(+0.43%)
Mar 15, 2018 7.140 7.207 7.073 7.109 655,464 -0.03(-0.36%)
Mar 14, 2018 7.165 7.195 7.110 7.135 662,780 -0.04(-0.49%)
Mar 13, 2018 7.220 7.220 7.140 7.170 648,923 -0.03(-0.35%)
Mar 12, 2018 7.205 7.230 7.165 7.195 543,973 -0.01(-0.07%)
Mar 09, 2018 7.210 7.242 7.175 7.200 493,191 -0.01(-0.07%)
Mar 08, 2018 7.250 7.250 7.180 7.205 480,612 -0.04(-0.48%)
Mar 07, 2018 7.245 7.280 7.160 7.240 411,991 -0.04(-0.55%)
Mar 06, 2018 7.270 7.355 7.230 7.280 365,969 +0.02(+0.28%)
Mar 05, 2018 7.180 7.270 7.165 7.260 429,650 +0.08(+1.12%)
Mar 02, 2018 7.140 7.185 7.120 7.180 446,280 +0.02(+0.28%)
Mar 01, 2018 7.155 7.235 7.125 7.160 440,761 +0.01(+0.14%)
Feb 28, 2018 7.325 7.381 7.137 7.150 1,156,793 -0.19(-2.60%)
Feb 27, 2018 7.360 7.421 7.320 7.340 671,494 +0.05(+0.69%)
Feb 26, 2018 7.295 7.340 7.255 7.290 428,204 +0.02(+0.21%)
Feb 23, 2018 7.295 7.325 7.255 7.275 254,967 +0.00(+0.00%)
Feb 22, 2018 7.280 7.323 7.265 7.275 339,080 +0.01(+0.07%)
Feb 21, 2018 7.295 7.325 7.270 7.270 432,969 -0.01(-0.07%)
Feb 20, 2018 7.365 7.446 7.260 7.275 456,308 -0.10(-1.36%)
Feb 16, 2018 7.375 7.375 7.375 0 +0.06(+0.75%)
Feb 15, 2018 7.386 7.386 7.255 7.320 598,677 +0.04(+0.55%)
Feb 14, 2018 7.285 7.335 7.185 7.280 918,807 -0.04(-0.48%)
Feb 13, 2018 7.310 7.396 7.265 7.315 483,735 -0.01(-0.07%)
Feb 12, 2018 7.320 7.345 7.235 7.320 610,390 +0.04(+0.48%)
Feb 09, 2018 7.325 7.360 7.170 7.285 763,856 +0.02(+0.21%)
Feb 08, 2018 7.446 7.496 7.260 7.270 564,008 -0.14(-1.89%)
Feb 07, 2018 7.270 7.345 7.270 7.411 806,216 +0.05(+0.61%)
Feb 06, 2018 7.180 7.411 7.120 7.365 983,022 +0.07(+0.89%)
Feb 05, 2018 7.496 7.506 7.065 7.300 1,147,974 -0.24(-3.19%)
Feb 02, 2018 7.651 7.676 7.506 7.541 492,353 -0.14(-1.76%)
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.