Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TCP Capital Corp
(NQ:
TCPC
)
11.08
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
10.46
10.46
10.26
10.43
1,219,566
+0.05(+0.48%)
Mar 27, 2024
10.27
10.41
10.25
10.38
947,687
+0.13(+1.27%)
Mar 26, 2024
10.16
10.26
10.10
10.25
884,304
+0.12(+1.18%)
Mar 25, 2024
9.980
10.17
9.920
10.13
759,538
+0.23(+2.32%)
Mar 22, 2024
10.15
10.15
9.900
9.900
1,235,696
-0.27(-2.65%)
Mar 21, 2024
10.16
10.36
10.16
10.17
1,457,452
-0.02(-0.20%)
Mar 20, 2024
10.08
10.21
9.980
10.19
855,694
+0.09(+0.89%)
Mar 19, 2024
10.03
10.12
9.920
10.10
735,058
+0.02(+0.20%)
Mar 18, 2024
10.15
10.17
10.06
10.08
361,970
-0.07(-0.69%)
Mar 15, 2024
10.17
10.25
10.13
10.15
714,625
-0.02(-0.20%)
Mar 14, 2024
10.35
10.35
10.16
10.17
449,801
-0.17(-1.64%)
Mar 13, 2024
10.43
10.46
10.34
10.34
587,338
-0.08(-0.77%)
Mar 12, 2024
10.42
10.44
10.34
10.42
739,137
+0.06(+0.56%)
Mar 11, 2024
10.27
10.44
10.25
10.36
622,195
+0.17(+1.71%)
Mar 08, 2024
10.22
10.25
10.13
10.19
523,091
+0.05(+0.48%)
Mar 07, 2024
10.15
10.22
10.07
10.14
463,342
+0.02(+0.19%)
Mar 06, 2024
10.17
10.22
10.05
10.12
775,487
-0.10(-0.95%)
Mar 05, 2024
10.20
10.28
10.20
10.22
404,349
+0.04(+0.38%)
Mar 04, 2024
10.16
10.28
10.08
10.18
503,689
-0.04(-0.38%)
Mar 01, 2024
10.18
10.29
10.02
10.22
1,340,372
-0.16(-1.59%)
Feb 29, 2024
10.63
10.65
10.32
10.38
1,094,542
-0.43(-3.94%)
Feb 28, 2024
10.89
10.89
10.77
10.81
229,223
-0.10(-0.89%)
Feb 27, 2024
10.78
10.90
10.72
10.90
347,680
+0.14(+1.26%)
Feb 26, 2024
10.88
10.88
10.75
10.77
306,323
-0.08(-0.71%)
Feb 23, 2024
10.89
10.90
10.81
10.85
251,951
+0.00(+0.00%)
Feb 22, 2024
10.87
10.88
10.77
10.85
254,601
+0.00(+0.00%)
Feb 21, 2024
10.95
10.95
10.81
10.85
279,720
-0.05(-0.44%)
Feb 20, 2024
10.82
10.90
10.77
10.89
234,538
+0.08(+0.72%)
Feb 16, 2024
10.87
10.89
10.76
10.82
194,636
-0.05(-0.45%)
Feb 15, 2024
10.77
10.88
10.77
10.87
232,296
+0.14(+1.26%)
Feb 14, 2024
10.77
10.85
10.65
10.73
191,298
+0.04(+0.36%)
Feb 13, 2024
10.80
10.82
10.65
10.69
411,342
-0.18(-1.69%)
Feb 12, 2024
10.76
10.91
10.74
10.88
260,274
+0.15(+1.44%)
Feb 09, 2024
10.78
10.78
10.60
10.72
357,805
+0.00(+0.00%)
Feb 08, 2024
10.71
10.79
10.68
10.72
229,625
+0.03(+0.27%)
Feb 07, 2024
10.69
10.77
10.57
10.69
354,116
+0.00(+0.00%)
Feb 06, 2024
10.73
10.73
10.63
10.69
328,282
-0.07(-0.63%)
Feb 05, 2024
10.87
10.88
10.62
10.76
397,478
-0.13(-1.16%)
Feb 02, 2024
10.95
11.05
10.87
10.88
352,623
-0.13(-1.14%)
Feb 01, 2024
11.15
11.21
10.87
11.01
523,182
-0.11(-0.96%)
Jan 31, 2024
11.21
11.23
11.11
11.12
295,396
-0.13(-1.12%)
Jan 30, 2024
11.23
11.30
11.19
11.24
221,408
+0.00(+0.00%)
Jan 29, 2024
11.37
11.38
11.16
11.24
240,326
-0.12(-1.02%)
Jan 26, 2024
11.33
11.40
11.31
11.36
319,896
+0.02(+0.17%)
Jan 25, 2024
11.28
11.36
11.23
11.34
221,487
+0.08(+0.69%)
Jan 24, 2024
11.33
11.36
11.25
11.26
234,145
+0.01(+0.09%)
Jan 23, 2024
11.29
11.34
11.19
11.25
218,666
-0.02(-0.17%)
Jan 22, 2024
11.20
11.29
11.20
11.27
206,625
+0.07(+0.61%)
Jan 19, 2024
11.19
11.24
11.07
11.20
189,819
+0.03(+0.26%)
Jan 18, 2024
11.19
11.21
11.06
11.18
173,386
-0.01(-0.09%)
Jan 17, 2024
11.00
11.19
11.00
11.19
334,592
+0.14(+1.23%)
Jan 16, 2024
11.23
11.27
11.02
11.05
545,120
-0.21(-1.89%)
Jan 12, 2024
11.19
11.30
11.19
11.26
243,854
+0.03(+0.26%)
Jan 11, 2024
11.61
11.61
11.17
11.23
740,909
-0.38(-3.25%)
Jan 10, 2024
11.45
11.61
11.45
11.61
222,962
+0.14(+1.18%)
Jan 09, 2024
11.44
11.58
11.43
11.48
333,459
+0.01(+0.08%)
Jan 08, 2024
11.45
11.59
11.43
11.47
380,244
-0.04(-0.34%)
Jan 05, 2024
11.54
11.57
11.40
11.50
490,144
-0.01(-0.08%)
Jan 04, 2024
11.08
11.56
11.08
11.51
908,856
+0.50(+4.53%)
Jan 03, 2024
11.21
11.23
11.00
11.02
1,389,882
-0.22(-1.94%)
Jan 02, 2024
11.14
11.28
11.10
11.23
381,476
+0.06(+0.52%)
Dec 29, 2023
11.35
11.36
11.16
11.18
500,665
-0.11(-0.94%)
Dec 28, 2023
11.19
11.30
11.19
11.28
397,677
+0.08(+0.69%)
Dec 27, 2023
11.17
11.33
11.12
11.20
352,890
+0.02(+0.17%)
Dec 26, 2023
11.12
11.24
11.12
11.19
383,424
+0.04(+0.35%)
Dec 22, 2023
11.19
11.27
11.13
11.15
263,526
+0.01(+0.09%)
Dec 21, 2023
11.21
11.21
11.02
11.14
470,407
-0.06(-0.52%)
Dec 20, 2023
11.25
11.40
11.19
11.19
385,156
-0.12(-1.03%)
Dec 19, 2023
11.23
11.35
11.21
11.31
454,144
+0.11(+0.95%)
Dec 18, 2023
11.34
11.34
11.15
11.20
766,739
-0.14(-1.20%)
Dec 15, 2023
11.55
11.55
11.29
11.34
1,339,521
-0.16(-1.43%)
Dec 14, 2023
11.52
11.65
11.46
11.50
813,356
+0.06(+0.51%)
Dec 13, 2023
11.39
11.46
11.17
11.45
714,671
+0.10(+0.89%)
Dec 12, 2023
11.34
11.35
11.23
11.35
522,309
+0.10(+0.90%)
Dec 11, 2023
11.33
11.38
11.23
11.24
691,180
+0.06(+0.50%)
Dec 08, 2023
11.16
11.23
11.15
11.19
348,415
-0.01(-0.08%)
Dec 07, 2023
11.04
11.20
10.99
11.20
309,831
+0.18(+1.59%)
Dec 06, 2023
11.07
11.12
10.95
11.02
282,156
-0.03(-0.25%)
Dec 05, 2023
11.03
11.06
10.94
11.05
243,974
+0.03(+0.25%)
Dec 04, 2023
11.09
11.15
10.99
11.02
359,821
-0.07(-0.67%)
Dec 01, 2023
10.99
11.10
10.92
11.10
403,064
+0.12(+1.09%)
Nov 30, 2023
10.98
10.99
10.93
10.98
245,260
+0.04(+0.34%)
Nov 29, 2023
11.02
11.03
10.92
10.94
272,573
-0.03(-0.25%)
Nov 28, 2023
10.99
10.99
10.91
10.97
309,602
+0.01(+0.08%)
Nov 27, 2023
10.94
10.98
10.92
10.96
232,457
+0.02(+0.17%)
Nov 24, 2023
10.95
11.00
10.93
10.94
175,789
+0.05(+0.42%)
Nov 22, 2023
10.91
10.98
10.87
10.89
227,603
+0.06(+0.51%)
Nov 21, 2023
10.88
10.97
10.84
10.84
486,816
-0.05(-0.42%)
Nov 20, 2023
10.73
10.89
10.72
10.88
324,339
+0.19(+1.81%)
Nov 17, 2023
10.65
10.74
10.62
10.69
269,547
+0.10(+0.96%)
Nov 16, 2023
10.52
10.61
10.52
10.59
178,849
+0.03(+0.26%)
Nov 15, 2023
10.55
10.62
10.55
10.56
309,514
+0.05(+0.44%)
Nov 14, 2023
10.51
10.62
10.49
10.51
463,048
+0.18(+1.79%)
Nov 13, 2023
10.39
10.45
10.30
10.33
326,792
-0.12(-1.15%)
Nov 10, 2023
10.36
10.50
10.35
10.45
337,810
+0.23(+2.26%)
Nov 09, 2023
10.36
10.45
10.21
10.22
380,323
-0.14(-1.34%)
Nov 08, 2023
10.46
10.46
10.34
10.36
193,064
-0.04(-0.35%)
Nov 07, 2023
10.51
10.51
10.39
10.39
227,173
-0.08(-0.79%)
Nov 06, 2023
10.59
10.59
10.42
10.48
328,031
+0.00(+0.00%)
Nov 03, 2023
10.42
10.56
10.35
10.48
376,524
+0.15(+1.43%)
Nov 02, 2023
10.15
10.34
10.10
10.33
345,055
+0.50(+5.07%)
Nov 01, 2023
9.740
9.888
9.712
9.832
336,367
+0.15(+1.52%)
Oct 31, 2023
9.694
9.823
9.629
9.685
296,941
+0.03(+0.29%)
Oct 30, 2023
9.602
9.722
9.588
9.657
262,247
+0.09(+0.96%)
Oct 27, 2023
9.593
9.666
9.537
9.565
174,919
-0.03(-0.29%)
Oct 26, 2023
9.593
9.731
9.588
9.593
173,133
+0.01(+0.10%)
Oct 25, 2023
9.786
9.823
9.574
9.583
311,337
-0.15(-1.52%)
Oct 24, 2023
9.842
9.934
9.694
9.731
229,465
-0.07(-0.75%)
Oct 23, 2023
9.888
9.943
9.786
9.805
221,491
-0.13(-1.30%)
Oct 20, 2023
9.906
9.998
9.786
9.934
156,517
+0.05(+0.47%)
Oct 19, 2023
10.05
10.11
9.888
9.888
187,203
-0.07(-0.74%)
Oct 18, 2023
10.04
10.14
9.961
9.961
177,056
-0.10(-1.01%)
Oct 17, 2023
10.08
10.14
10.02
10.06
144,441
-0.01(-0.09%)
Oct 16, 2023
9.842
10.10
9.878
10.07
201,025
+0.30(+3.02%)
Oct 13, 2023
9.888
9.957
9.777
9.777
161,675
-0.06(-0.56%)
Oct 12, 2023
10.04
10.06
9.763
9.832
438,201
-0.19(-1.93%)
Oct 11, 2023
10.35
10.37
9.979
10.03
468,910
-0.29(-2.77%)
Oct 10, 2023
10.26
10.42
10.23
10.31
227,680
+0.10(+0.99%)
Oct 09, 2023
10.15
10.33
10.15
10.21
190,631
+0.02(+0.18%)
Oct 06, 2023
10.02
10.27
10.02
10.19
227,770
+0.13(+1.28%)
Oct 05, 2023
10.16
10.16
10.03
10.06
185,072
-0.09(-0.91%)
Oct 04, 2023
10.24
10.28
10.05
10.16
398,646
-0.10(-0.99%)
Oct 03, 2023
10.26
10.30
10.05
10.26
478,021
-0.05(-0.45%)
Oct 02, 2023
10.84
10.84
10.24
10.30
951,561
-0.53(-4.85%)
Sep 29, 2023
11.06
11.07
10.79
10.83
731,204
-0.15(-1.34%)
Sep 28, 2023
10.84
11.04
10.84
10.98
322,845
+0.13(+1.19%)
Sep 27, 2023
10.77
10.99
10.77
10.85
289,408
+0.07(+0.69%)
Sep 26, 2023
10.98
10.99
10.75
10.77
222,913
-0.22(-2.01%)
Sep 25, 2023
11.04
11.03
10.97
10.99
227,424
-0.05(-0.42%)
Sep 22, 2023
11.06
11.14
11.03
11.04
180,226
-0.01(-0.08%)
Sep 21, 2023
11.08
11.11
11.03
11.05
199,181
-0.11(-0.99%)
Sep 20, 2023
11.26
11.29
11.14
11.16
247,372
-0.05(-0.41%)
Sep 19, 2023
11.16
11.24
11.16
11.21
278,241
+0.05(+0.41%)
Sep 18, 2023
11.25
11.25
11.15
11.16
377,414
-0.05(-0.41%)
Sep 15, 2023
11.18
11.26
11.16
11.21
391,077
+0.03(+0.25%)
Sep 14, 2023
11.16
11.28
11.15
11.18
459,422
+0.06(+0.58%)
Sep 13, 2023
11.14
11.20
11.04
11.11
743,123
+0.02(+0.16%)
Sep 12, 2023
11.08
11.19
11.02
11.10
754,897
+0.04(+0.32%)
Sep 11, 2023
11.03
11.07
10.96
11.06
582,147
+0.12(+1.06%)
Sep 08, 2023
10.95
10.98
10.89
10.95
484,033
+0.05(+0.49%)
Sep 07, 2023
10.86
11.03
10.83
10.89
502,340
-0.04(-0.41%)
Sep 06, 2023
11.11
11.17
10.89
10.94
566,632
-0.14(-1.29%)
Sep 05, 2023
11.17
11.19
11.08
11.08
290,073
-0.05(-0.48%)
Sep 01, 2023
11.09
11.15
10.99
11.13
419,321
+0.15(+1.38%)
Aug 31, 2023
10.99
11.03
10.94
10.98
190,848
+0.02(+0.16%)
Aug 30, 2023
10.99
11.04
10.95
10.96
200,002
+0.02(+0.16%)
Aug 29, 2023
10.95
11.02
10.91
10.95
283,272
+0.03(+0.24%)
Aug 28, 2023
10.84
10.95
10.83
10.92
169,349
+0.11(+0.99%)
Aug 25, 2023
10.86
10.90
10.75
10.81
142,504
+0.03(+0.25%)
Aug 24, 2023
10.92
10.95
10.76
10.79
235,046
-0.12(-1.06%)
Aug 23, 2023
10.77
10.91
10.73
10.90
204,135
+0.19(+1.74%)
Aug 22, 2023
10.91
10.91
10.71
10.71
144,067
-0.14(-1.31%)
Aug 21, 2023
10.88
10.90
10.78
10.86
156,718
-0.03(-0.25%)
Aug 18, 2023
10.75
10.94
10.71
10.88
138,855
+0.13(+1.24%)
Aug 17, 2023
10.90
10.91
10.75
10.75
198,582
-0.12(-1.06%)
Aug 16, 2023
11.03
11.04
10.86
10.87
241,155
-0.14(-1.29%)
Aug 15, 2023
11.09
11.13
10.99
11.01
175,641
-0.15(-1.35%)
Aug 14, 2023
11.23
11.23
11.11
11.16
208,707
-0.04(-0.32%)
Aug 11, 2023
11.19
11.25
11.18
11.19
198,269
+0.03(+0.24%)
Aug 10, 2023
11.27
11.36
11.12
11.17
239,143
-0.10(-0.87%)
Aug 09, 2023
11.30
11.41
11.23
11.27
213,100
-0.04(-0.39%)
Aug 08, 2023
11.30
11.33
11.17
11.31
224,838
-0.01(-0.08%)
Aug 07, 2023
11.57
11.57
11.28
11.32
418,950
-0.15(-1.32%)
Aug 04, 2023
11.01
11.53
11.01
11.47
501,250
+0.52(+4.71%)
Aug 03, 2023
10.82
11.00
10.64
10.95
473,670
+0.22(+2.07%)
Aug 02, 2023
10.72
10.77
10.63
10.73
248,053
+0.02(+0.17%)
Aug 01, 2023
10.77
10.78
10.65
10.71
214,753
-0.04(-0.33%)
Jul 31, 2023
10.86
10.87
10.73
10.75
280,158
+0.03(+0.25%)
Jul 28, 2023
10.63
10.75
10.55
10.72
200,299
+0.15(+1.43%)
Jul 27, 2023
10.62
10.71
10.56
10.57
216,055
-0.04(-0.34%)
Jul 26, 2023
10.46
10.65
10.46
10.61
139,117
+0.16(+1.53%)
Jul 25, 2023
10.52
10.54
10.42
10.45
310,432
-0.04(-0.42%)
Jul 24, 2023
10.40
10.54
10.40
10.49
229,119
+0.12(+1.20%)
Jul 21, 2023
10.43
10.43
10.30
10.37
203,486
+0.03(+0.26%)
Jul 20, 2023
10.44
10.49
10.28
10.34
154,718
-0.12(-1.11%)
Jul 19, 2023
10.48
10.54
10.45
10.46
261,919
+0.04(+0.34%)
Jul 18, 2023
10.19
10.45
10.19
10.42
305,240
+0.25(+2.45%)
Jul 17, 2023
10.12
10.27
10.04
10.17
314,080
+0.08(+0.79%)
Jul 14, 2023
10.04
10.14
9.967
10.09
221,806
+0.07(+0.71%)
Jul 13, 2023
10.06
10.12
9.980
10.02
353,248
-0.02(-0.18%)
Jul 12, 2023
10.03
10.08
9.993
10.04
233,468
+0.03(+0.27%)
Jul 11, 2023
9.984
10.05
9.975
10.01
301,543
+0.00(+0.00%)
Jul 10, 2023
9.993
10.04
9.967
10.01
231,263
+0.06(+0.63%)
Jul 07, 2023
9.860
10.03
9.851
9.949
409,278
+0.12(+1.27%)
Jul 06, 2023
9.833
9.851
9.708
9.824
267,318
-0.04(-0.36%)
Jul 05, 2023
9.771
9.878
9.713
9.860
161,384
+0.07(+0.73%)
Jul 03, 2023
9.700
9.833
9.700
9.789
147,174
+0.08(+0.82%)
Jun 30, 2023
9.895
9.935
9.704
9.708
399,977
-0.08(-0.82%)
Jun 29, 2023
9.530
9.789
9.530
9.789
237,047
+0.22(+2.33%)
Jun 28, 2023
9.441
9.584
9.441
9.566
203,634
+0.10(+1.03%)
Jun 27, 2023
9.459
9.522
9.433
9.468
245,670
+0.01(+0.09%)
Jun 26, 2023
9.415
9.477
9.387
9.459
160,338
+0.06(+0.66%)
Jun 23, 2023
9.477
9.530
9.397
9.397
220,456
-0.16(-1.68%)
Jun 22, 2023
9.682
9.691
9.539
9.557
177,045
-0.13(-1.38%)
Jun 21, 2023
9.771
9.784
9.691
9.691
172,617
-0.09(-0.91%)
Jun 20, 2023
9.753
9.851
9.709
9.780
228,074
+0.01(+0.09%)
Jun 16, 2023
9.878
9.949
9.744
9.771
688,474
-0.14(-1.44%)
Jun 15, 2023
9.797
9.958
9.789
9.913
345,762
+0.93(+10.30%)
May 08, 2023
8.953
9.005
8.876
8.988
317,345
+0.08(+0.87%)
May 05, 2023
8.678
8.953
8.669
8.910
371,134
+0.33(+3.81%)
May 04, 2023
8.437
8.705
8.437
8.583
447,778
+0.15(+1.73%)
May 03, 2023
8.445
8.566
8.437
8.437
190,475
+0.03(+0.41%)
May 02, 2023
8.531
8.531
8.273
8.402
347,747
-0.17(-2.01%)
May 01, 2023
8.661
8.686
8.549
8.574
234,246
-0.07(-0.80%)
Apr 28, 2023
8.574
8.721
8.540
8.643
172,940
+0.08(+0.90%)
Apr 27, 2023
8.600
8.626
8.454
8.566
315,302
+0.02(+0.20%)
Apr 26, 2023
8.712
8.788
8.506
8.549
353,311
-0.16(-1.88%)
Apr 25, 2023
8.583
8.747
8.566
8.712
613,590
+0.10(+1.20%)
Apr 24, 2023
8.729
8.764
8.574
8.609
140,928
-0.01(-0.10%)
Apr 21, 2023
8.592
8.617
8.523
8.617
191,983
+0.03(+0.30%)
Apr 20, 2023
8.678
8.691
8.574
8.592
208,402
-0.11(-1.29%)
Apr 19, 2023
8.652
8.734
8.643
8.704
319,803
+0.03(+0.40%)
Apr 18, 2023
8.807
8.807
8.626
8.669
292,359
-0.18(-2.04%)
Apr 17, 2023
8.704
8.859
8.686
8.850
403,560
+0.12(+1.38%)
Apr 14, 2023
8.798
8.824
8.617
8.729
302,847
-0.02(-0.20%)
Apr 13, 2023
8.643
8.747
8.626
8.747
222,340
+0.09(+1.09%)
Apr 12, 2023
8.721
8.755
8.627
8.652
275,466
-0.03(-0.30%)
Apr 11, 2023
8.695
8.747
8.626
8.678
225,632
+0.00(+0.00%)
Apr 10, 2023
8.798
8.888
8.523
8.678
279,962
-0.10(-1.18%)
Apr 06, 2023
8.755
8.819
8.729
8.781
132,966
+0.03(+0.30%)
Apr 05, 2023
8.824
8.849
8.725
8.755
191,590
-0.10(-1.17%)
Apr 04, 2023
8.893
8.945
8.772
8.859
263,986
-0.02(-0.19%)
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
.