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
)
10.73
-0.04 (-0.42%)
Streaming Delayed Price
Updated: 3:33 PM EDT, May 23, 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 (%)
May 31, 2019
8.182
8.182
8.102
8.119
423,056
-0.08(-0.97%)
May 30, 2019
8.273
8.347
8.170
8.199
236,883
-0.05(-0.62%)
May 29, 2019
8.324
8.324
8.227
8.250
292,772
-0.07(-0.89%)
May 28, 2019
8.267
8.352
8.261
8.324
247,613
+0.06(+0.76%)
May 24, 2019
8.329
8.352
8.256
8.261
204,937
-0.05(-0.62%)
May 23, 2019
8.324
8.375
8.284
8.312
194,347
-0.02(-0.20%)
May 22, 2019
8.312
8.386
8.307
8.329
318,064
+0.00(+0.00%)
May 21, 2019
8.278
8.335
8.250
8.329
289,376
+0.06(+0.69%)
May 20, 2019
8.278
8.307
8.261
8.273
216,071
+0.00(+0.00%)
May 17, 2019
8.250
8.290
8.237
8.273
204,585
+0.01(+0.07%)
May 16, 2019
8.210
8.278
8.199
8.267
241,537
+0.07(+0.90%)
May 15, 2019
8.210
8.221
8.159
8.193
164,399
-0.02(-0.28%)
May 14, 2019
8.210
8.273
8.193
8.216
239,052
+0.01(+0.14%)
May 13, 2019
8.261
8.273
8.176
8.204
242,349
-0.11(-1.30%)
May 10, 2019
8.301
8.341
8.295
8.312
196,500
-0.02(-0.27%)
May 09, 2019
8.284
8.335
8.253
8.335
292,708
+0.01(+0.14%)
May 08, 2019
8.358
8.421
8.284
8.324
358,775
-0.02(-0.27%)
May 07, 2019
8.329
8.403
8.312
8.347
400,961
-0.02(-0.27%)
May 06, 2019
8.284
8.392
8.250
8.369
291,204
+0.05(+0.62%)
May 03, 2019
8.284
8.335
8.261
8.318
288,423
+0.04(+0.48%)
May 02, 2019
8.238
8.290
8.227
8.278
208,132
+0.05(+0.55%)
May 01, 2019
8.250
8.282
8.227
8.233
267,177
-0.02(-0.21%)
Apr 30, 2019
8.256
8.307
8.221
8.250
422,492
-0.03(-0.41%)
Apr 29, 2019
8.233
8.352
8.233
8.284
268,418
+0.02(+0.21%)
Apr 26, 2019
8.216
8.284
8.204
8.267
241,495
+0.07(+0.83%)
Apr 25, 2019
8.210
8.238
8.136
8.199
338,392
-0.02(-0.21%)
Apr 24, 2019
8.233
8.295
8.204
8.216
449,067
-0.02(-0.21%)
Apr 23, 2019
8.176
8.238
8.165
8.233
295,726
+0.06(+0.70%)
Apr 22, 2019
8.176
8.193
8.159
8.176
234,006
+0.00(+0.00%)
Apr 18, 2019
8.193
8.204
8.170
8.176
172,773
-0.01(-0.07%)
Apr 17, 2019
8.204
8.210
8.147
8.182
203,213
-0.01(-0.14%)
Apr 16, 2019
8.136
8.216
8.125
8.193
277,546
+0.07(+0.84%)
Apr 15, 2019
8.142
8.147
8.108
8.125
365,400
-0.01(-0.14%)
Apr 12, 2019
8.165
8.187
8.079
8.136
204,234
+0.00(+0.00%)
Apr 11, 2019
8.136
8.182
8.108
8.136
252,695
+0.00(+0.00%)
Apr 10, 2019
8.119
8.139
8.113
8.136
206,074
+0.02(+0.28%)
Apr 09, 2019
8.187
8.187
8.056
8.113
788,460
-0.10(-1.25%)
Apr 08, 2019
8.187
8.219
8.159
8.216
201,729
+0.03(+0.35%)
Apr 05, 2019
8.199
8.246
8.176
8.187
216,537
-0.01(-0.07%)
Apr 04, 2019
8.170
8.193
8.153
8.193
232,203
+0.03(+0.35%)
Apr 03, 2019
8.159
8.210
8.147
8.165
204,181
+0.01(+0.14%)
Apr 02, 2019
8.125
8.173
8.108
8.153
447,296
+0.05(+0.56%)
Apr 01, 2019
8.125
8.142
8.085
8.108
478,303
+0.04(+0.49%)
Mar 29, 2019
8.091
8.136
8.068
8.068
388,256
-0.02(-0.21%)
Mar 28, 2019
8.073
8.091
8.056
8.085
286,095
+0.01(+0.07%)
Mar 27, 2019
8.051
8.095
8.034
8.079
399,613
+0.03(+0.42%)
Mar 26, 2019
8.096
8.130
8.028
8.045
307,928
-0.03(-0.35%)
Mar 25, 2019
8.022
8.108
8.022
8.073
316,484
+0.04(+0.50%)
Mar 22, 2019
8.091
8.112
8.000
8.034
299,672
-0.07(-0.91%)
Mar 21, 2019
8.085
8.136
8.068
8.108
398,023
+0.02(+0.28%)
Mar 20, 2019
8.091
8.165
8.028
8.085
347,393
+0.00(+0.00%)
Mar 19, 2019
8.153
8.173
8.051
8.085
299,858
-0.05(-0.63%)
Mar 18, 2019
8.147
8.147
8.079
8.136
413,136
+0.02(+0.28%)
Mar 15, 2019
8.096
8.130
8.062
8.113
940,321
+0.06(+0.71%)
Mar 14, 2019
7.994
8.085
7.937
8.056
444,993
+0.09(+1.07%)
Mar 13, 2019
7.971
7.982
7.888
7.971
566,536
+0.04(+0.56%)
Mar 12, 2019
8.032
8.032
7.893
7.927
796,687
-0.07(-0.83%)
Mar 11, 2019
8.027
8.076
7.971
7.993
962,699
-0.01(-0.14%)
Mar 08, 2019
7.910
8.021
7.910
8.004
633,675
+0.08(+0.98%)
Mar 07, 2019
7.932
7.938
7.877
7.927
454,920
-0.01(-0.07%)
Mar 06, 2019
7.904
7.960
7.871
7.932
556,447
+0.04(+0.49%)
Mar 05, 2019
7.965
7.965
7.780
7.893
775,827
-0.06(-0.77%)
Mar 04, 2019
7.938
8.010
7.910
7.954
936,679
+0.04(+0.49%)
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
.