TCP Capital Corp (NQ: TCPC )

10.66 -0.10 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 10.66 10.78 10.65 10.76 242,953 +0.09(+0.84%)
Jun 21, 2024 10.70 10.76 10.62 10.67 368,849 -0.07(-0.65%)
Jun 20, 2024 10.75 10.84 10.68 10.74 288,340 -0.01(-0.09%)
Jun 18, 2024 10.71 10.80 10.67 10.75 360,915 +0.00(+0.00%)
Jun 17, 2024 10.67 10.75 10.52 10.75 559,785 +0.10(+0.94%)
Jun 14, 2024 10.89 10.89 10.60 10.65 664,721 -0.21(-1.93%)
Jun 13, 2024 11.02 11.05 10.84 10.86 452,248 -0.16(-1.49%)
Jun 12, 2024 10.99 11.10 10.88 11.02 364,078 +0.11(+0.98%)
Jun 11, 2024 11.01 11.05 10.91 10.92 309,655 -0.14(-1.23%)
Jun 10, 2024 11.05 11.11 11.01 11.05 340,890 +0.03(+0.26%)
Jun 07, 2024 11.09 11.16 11.01 11.02 408,022 -0.11(-0.96%)
Jun 06, 2024 11.05 11.17 11.04 11.13 460,995 +0.08(+0.70%)
Jun 05, 2024 11.02 11.06 10.94 11.05 302,691 +0.04(+0.35%)
Jun 04, 2024 11.05 11.14 11.00 11.02 669,769 -0.08(-0.70%)
Jun 03, 2024 10.85 11.15 10.82 11.09 1,007,929 +0.35(+3.25%)
May 31, 2024 10.66 10.82 10.65 10.74 665,488 +0.09(+0.82%)
May 30, 2024 10.62 10.67 10.57 10.66 334,541 +0.09(+0.83%)
May 29, 2024 10.60 10.60 10.47 10.57 317,020 +0.01(+0.09%)
May 28, 2024 10.50 10.62 10.48 10.56 400,944 +0.06(+0.55%)
May 24, 2024 10.41 10.53 10.41 10.50 411,452 +0.09(+0.84%)
May 23, 2024 10.48 10.54 10.39 10.41 329,514 -0.04(-0.37%)
May 22, 2024 10.50 10.53 10.40 10.45 395,903 -0.07(-0.64%)
May 21, 2024 10.56 10.60 10.49 10.52 344,273 -0.01(-0.09%)
May 20, 2024 10.52 10.54 10.49 10.53 451,357 +0.08(+0.74%)
May 17, 2024 10.51 10.53 10.44 10.45 347,757 -0.05(-0.46%)
May 16, 2024 10.46 10.51 10.42 10.50 414,321 +0.13(+1.21%)
May 15, 2024 10.38 10.49 10.34 10.38 451,301 -0.02(-0.19%)
May 14, 2024 10.40 10.50 10.37 10.39 372,505 +0.00(+0.00%)
May 13, 2024 10.34 10.43 10.32 10.39 569,834 +0.08(+0.75%)
May 10, 2024 10.32 10.37 10.26 10.32 298,968 +0.05(+0.47%)
May 09, 2024 10.24 10.33 10.20 10.27 418,102 +0.07(+0.67%)
May 08, 2024 10.23 10.23 10.14 10.20 250,822 +0.07(+0.67%)
May 07, 2024 10.18 10.19 10.11 10.13 257,805 +0.00(+0.00%)
May 06, 2024 10.03 10.22 10.02 10.13 431,818 +0.16(+1.65%)
May 03, 2024 10.05 10.06 9.968 9.968 386,482 -0.01(-0.10%)
May 02, 2024 10.09 10.18 9.978 9.978 588,979 -0.13(-1.25%)
May 01, 2024 9.842 10.13 9.842 10.10 649,393 +0.33(+3.37%)
Apr 30, 2024 9.890 9.890 9.755 9.774 381,697 -0.08(-0.79%)
Apr 29, 2024 9.784 9.871 9.745 9.852 417,813 +0.07(+0.69%)
Apr 26, 2024 9.619 9.784 9.619 9.784 337,721 +0.16(+1.61%)
Apr 25, 2024 9.716 9.745 9.609 9.629 362,596 -0.09(-0.90%)
Apr 24, 2024 9.696 9.755 9.609 9.716 886,819 -0.01(-0.10%)
Apr 23, 2024 9.793 9.890 9.716 9.726 811,250 -0.10(-0.99%)
Apr 22, 2024 9.900 9.910 9.774 9.822 440,346 -0.09(-0.88%)
Apr 19, 2024 9.861 9.958 9.861 9.910 337,681 +0.03(+0.29%)
Apr 18, 2024 9.861 9.910 9.805 9.881 298,755 +0.05(+0.49%)
Apr 17, 2024 9.774 9.870 9.764 9.832 316,600 +0.06(+0.60%)
Apr 16, 2024 9.793 9.832 9.716 9.774 304,341 -0.02(-0.20%)
Apr 15, 2024 9.793 9.910 9.750 9.793 428,692 +0.01(+0.10%)
Apr 12, 2024 9.968 9.987 9.755 9.784 277,020 -0.16(-1.66%)
Apr 11, 2024 9.832 9.949 9.813 9.949 516,635 +0.11(+1.08%)
Apr 10, 2024 9.813 9.910 9.764 9.842 416,358 -0.01(-0.10%)
Apr 09, 2024 9.813 9.871 9.803 9.852 303,250 +0.04(+0.40%)
Apr 08, 2024 9.832 9.871 9.750 9.813 369,864 -0.02(-0.20%)
Apr 05, 2024 9.755 9.832 9.706 9.832 321,735 +0.08(+0.80%)
Apr 04, 2024 9.813 9.842 9.716 9.755 512,865 -0.04(-0.40%)
Apr 03, 2024 9.803 9.851 9.755 9.793 402,122 +0.00(+0.00%)
Apr 02, 2024 9.871 9.910 9.764 9.793 607,794 -0.08(-0.79%)
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.