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

TCP Capital Corp (NQ: TCPC )

10.83 +0.09 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 6.517 6.517 6.418 6.490 250,298 -0.03(-0.40%)
Aug 28, 2020 6.537 6.583 6.477 6.517 287,879 +0.04(+0.61%)
Aug 27, 2020 6.504 6.569 6.418 6.477 308,871 +0.03(+0.41%)
Aug 26, 2020 6.471 6.563 6.418 6.451 325,309 -0.05(-0.81%)
Aug 25, 2020 6.583 6.583 6.425 6.504 223,195 -0.05(-0.70%)
Aug 24, 2020 6.379 6.550 6.341 6.550 252,270 +0.15(+2.37%)
Aug 21, 2020 6.385 6.425 6.253 6.398 488,103 +0.01(+0.10%)
Aug 20, 2020 6.418 6.477 6.379 6.392 225,776 -0.02(-0.31%)
Aug 19, 2020 6.411 6.490 6.379 6.411 275,975 -0.01(-0.10%)
Aug 18, 2020 6.497 6.517 6.385 6.418 324,021 -0.05(-0.71%)
Aug 17, 2020 6.490 6.530 6.444 6.464 329,399 -0.07(-1.01%)
Aug 14, 2020 6.523 6.559 6.458 6.530 255,217 -0.02(-0.30%)
Aug 13, 2020 6.596 6.681 6.510 6.550 229,126 -0.03(-0.50%)
Aug 12, 2020 6.787 6.820 6.530 6.583 416,457 -0.12(-1.77%)
Aug 11, 2020 6.826 6.885 6.668 6.701 493,875 -0.07(-0.97%)
Aug 10, 2020 6.622 6.882 6.622 6.767 645,327 +0.14(+2.19%)
Aug 07, 2020 6.517 6.652 6.471 6.622 914,378 +0.19(+2.97%)
Aug 06, 2020 6.569 6.797 6.418 6.431 906,437 -0.14(-2.20%)
Aug 05, 2020 6.537 6.576 6.438 6.576 848,756 +0.07(+1.01%)
Aug 04, 2020 6.484 6.517 6.408 6.510 340,803 +0.06(+0.87%)
Aug 03, 2020 6.484 6.517 6.431 6.454 388,600 -0.02(-0.25%)
Jul 31, 2020 6.458 6.490 6.379 6.471 419,286 +0.01(+0.20%)
Jul 30, 2020 6.438 6.464 6.359 6.458 346,357 -0.03(-0.41%)
Jul 29, 2020 6.352 6.484 6.319 6.484 316,006 +0.13(+1.97%)
Jul 28, 2020 6.352 6.413 6.319 6.359 266,614 +0.01(+0.10%)
Jul 27, 2020 6.339 6.385 6.293 6.352 289,094 +0.00(+0.00%)
Jul 24, 2020 6.392 6.411 6.273 6.352 558,136 +0.00(+0.00%)
Jul 23, 2020 6.385 6.504 6.293 6.352 511,296 -0.01(-0.10%)
Jul 22, 2020 6.313 6.425 6.273 6.359 427,366 +0.05(+0.84%)
Jul 21, 2020 6.161 6.339 6.146 6.306 490,934 +0.18(+3.01%)
Jul 20, 2020 6.056 6.132 6.003 6.122 371,750 +0.06(+0.98%)
Jul 17, 2020 6.122 6.155 5.990 6.063 199,920 -0.03(-0.43%)
Jul 16, 2020 6.030 6.109 6.008 6.089 337,513 -0.07(-1.18%)
Jul 15, 2020 6.043 6.168 5.977 6.161 374,860 +0.15(+2.52%)
Jul 14, 2020 5.951 6.043 5.878 6.010 304,286 -0.01(-0.11%)
Jul 13, 2020 5.938 6.142 5.879 6.017 360,967 +0.14(+2.47%)
Jul 10, 2020 5.773 5.898 5.760 5.872 332,694 +0.11(+1.94%)
Jul 09, 2020 5.905 5.924 5.747 5.760 455,928 -0.18(-3.10%)
Jul 08, 2020 5.826 6.003 5.826 5.944 313,992 +0.10(+1.69%)
Jul 07, 2020 6.056 6.089 5.799 5.845 692,683 -0.25(-4.10%)
Jul 06, 2020 6.036 6.174 5.957 6.096 718,257 +0.18(+3.12%)
Jul 02, 2020 6.017 6.102 5.885 5.911 408,652 -0.03(-0.44%)
Jul 01, 2020 6.017 6.102 5.826 5.938 539,285 -0.08(-1.31%)
Jun 30, 2020 6.036 6.194 5.826 6.017 629,035 +0.09(+1.44%)
Jun 29, 2020 5.852 5.964 5.793 5.931 368,921 +0.13(+2.27%)
Jun 26, 2020 5.799 5.839 5.780 5.799 384,953 +0.00(+0.00%)
Jun 25, 2020 5.793 5.951 5.760 5.799 347,811 -0.01(-0.11%)
Jun 24, 2020 5.806 5.878 5.556 5.806 776,515 -0.22(-3.71%)
Jun 23, 2020 6.181 6.194 5.964 6.030 430,878 -0.09(-1.40%)
Jun 22, 2020 6.234 6.306 6.036 6.115 377,447 -0.11(-1.80%)
Jun 19, 2020 6.174 6.437 6.128 6.227 618,902 +0.07(+1.07%)
Jun 18, 2020 6.214 6.346 6.076 6.161 642,970 -0.07(-1.06%)
Jun 17, 2020 6.517 6.530 6.122 6.227 451,398 -0.26(-4.06%)
Jun 16, 2020 6.583 6.708 6.372 6.490 559,194 +0.09(+1.44%)
Jun 15, 2020 6.352 6.471 5.970 6.398 854,871 -0.05(-0.82%)
Jun 12, 2020 6.375 6.467 6.045 6.451 1,084,988 +0.43(+7.17%)
Jun 11, 2020 6.254 6.381 5.924 6.019 924,309 -0.54(-8.23%)
Jun 10, 2020 6.749 6.814 6.387 6.559 663,414 -0.20(-2.91%)
Jun 09, 2020 6.845 6.889 6.686 6.756 490,161 -0.11(-1.66%)
Jun 08, 2020 6.699 6.972 6.680 6.870 624,752 +0.29(+4.44%)
Jun 05, 2020 6.699 6.870 6.540 6.578 1,087,666 +0.11(+1.67%)
Jun 04, 2020 6.540 6.657 6.375 6.470 546,189 -0.10(-1.55%)
Jun 03, 2020 6.546 6.632 6.483 6.572 648,708 +0.11(+1.67%)
Jun 02, 2020 6.553 6.610 6.362 6.464 463,659 -0.08(-1.26%)
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.