Skip to main content

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.87 10.89 10.77 10.78 304,644 -0.12(-1.12%)
Jan 30, 2024 10.89 10.96 10.85 10.90 228,339 +0.00(+0.00%)
Jan 29, 2024 11.02 11.03 10.82 10.90 247,851 -0.11(-1.02%)
Jan 26, 2024 10.99 11.05 10.97 11.01 329,911 +0.02(+0.17%)
Jan 25, 2024 10.94 11.01 10.89 11.00 228,421 +0.08(+0.69%)
Jan 24, 2024 10.99 11.01 10.91 10.92 241,476 +0.01(+0.09%)
Jan 23, 2024 10.95 11.00 10.85 10.91 225,512 -0.02(-0.17%)
Jan 22, 2024 10.86 10.95 10.86 10.93 213,093 +0.07(+0.60%)
Jan 19, 2024 10.85 10.90 10.73 10.86 195,761 +0.03(+0.26%)
Jan 18, 2024 10.85 10.87 10.72 10.84 178,815 -0.01(-0.09%)
Jan 17, 2024 10.67 10.85 10.67 10.85 345,067 +0.13(+1.23%)
Jan 16, 2024 10.89 10.93 10.69 10.71 562,186 -0.21(-1.89%)
Jan 12, 2024 10.85 10.96 10.85 10.92 251,488 +0.03(+0.26%)
Jan 11, 2024 11.26 11.26 10.83 10.89 764,105 -0.37(-3.25%)
Jan 10, 2024 11.10 11.26 11.10 11.26 229,942 +0.13(+1.18%)
Jan 09, 2024 11.09 11.23 11.08 11.13 343,899 +0.01(+0.08%)
Jan 08, 2024 11.10 11.24 11.08 11.12 392,148 -0.04(-0.34%)
Jan 05, 2024 11.19 11.22 11.05 11.16 505,490 -0.01(-0.08%)
Jan 04, 2024 10.74 11.21 10.74 11.16 937,310 +0.48(+4.53%)
Jan 03, 2024 10.87 10.89 10.67 10.68 1,433,396 -0.21(-1.94%)
Jan 02, 2024 10.80 10.94 10.76 10.89 393,419 +0.06(+0.52%)
Dec 29, 2023 11.01 11.01 10.82 10.84 516,339 -0.10(-0.94%)
Dec 28, 2023 10.85 10.96 10.85 10.94 410,127 +0.08(+0.69%)
Dec 27, 2023 10.83 10.99 10.78 10.86 363,938 +0.02(+0.17%)
Dec 26, 2023 10.78 10.90 10.78 10.85 395,428 +0.04(+0.35%)
Dec 22, 2023 10.85 10.92 10.79 10.81 271,776 +0.01(+0.09%)
Dec 21, 2023 10.87 10.87 10.69 10.80 485,134 -0.06(-0.52%)
Dec 20, 2023 10.91 11.05 10.85 10.85 397,214 -0.11(-1.03%)
Dec 19, 2023 10.89 11.01 10.87 10.97 468,362 +0.10(+0.95%)
Dec 18, 2023 11.00 11.00 10.81 10.86 790,744 -0.13(-1.20%)
Dec 15, 2023 11.20 11.20 10.95 11.00 1,381,459 -0.16(-1.43%)
Dec 14, 2023 11.17 11.30 11.11 11.16 838,821 +0.06(+0.51%)
Dec 13, 2023 11.05 11.12 10.83 11.10 737,045 +0.10(+0.89%)
Dec 12, 2023 10.99 11.00 10.89 11.00 538,661 +0.10(+0.90%)
Dec 11, 2023 10.98 11.04 10.88 10.90 712,819 +0.05(+0.49%)
Dec 08, 2023 10.82 10.89 10.81 10.85 359,323 -0.01(-0.08%)
Dec 07, 2023 10.71 10.86 10.66 10.86 319,531 +0.17(+1.59%)
Dec 06, 2023 10.73 10.79 10.62 10.69 290,989 -0.03(-0.25%)
Dec 05, 2023 10.70 10.72 10.61 10.71 251,613 +0.03(+0.25%)
Dec 04, 2023 10.75 10.81 10.66 10.69 371,086 -0.07(-0.67%)
Dec 01, 2023 10.66 10.76 10.59 10.76 415,683 +0.12(+1.09%)
Nov 30, 2023 10.64 10.66 10.60 10.64 252,939 +0.04(+0.34%)
Nov 29, 2023 10.69 10.70 10.59 10.61 281,106 -0.03(-0.25%)
Nov 28, 2023 10.65 10.66 10.58 10.63 319,294 +0.01(+0.08%)
Nov 27, 2023 10.61 10.65 10.59 10.62 239,735 +0.02(+0.17%)
Nov 24, 2023 10.62 10.67 10.60 10.61 181,292 +0.04(+0.42%)
Nov 22, 2023 10.58 10.64 10.54 10.56 234,729 +0.05(+0.51%)
Nov 21, 2023 10.55 10.63 10.51 10.51 502,057 -0.04(-0.42%)
Nov 20, 2023 10.40 10.56 10.39 10.55 334,493 +0.19(+1.81%)
Nov 17, 2023 10.33 10.41 10.30 10.37 277,986 +0.10(+0.96%)
Nov 16, 2023 10.20 10.29 10.20 10.27 184,448 +0.03(+0.26%)
Nov 15, 2023 10.23 10.29 10.23 10.24 319,204 +0.04(+0.44%)
Nov 14, 2023 10.19 10.29 10.17 10.20 477,545 +0.18(+1.79%)
Nov 13, 2023 10.08 10.13 9.990 10.02 337,023 -0.12(-1.15%)
Nov 10, 2023 10.04 10.18 10.03 10.13 348,386 +0.22(+2.26%)
Nov 09, 2023 10.04 10.13 9.901 9.910 392,230 -0.13(-1.34%)
Nov 08, 2023 10.14 10.14 10.03 10.04 199,108 -0.04(-0.36%)
Nov 07, 2023 10.20 10.20 10.07 10.08 234,285 -0.08(-0.79%)
Nov 06, 2023 10.27 10.27 10.11 10.16 338,301 +0.00(+0.00%)
Nov 03, 2023 10.11 10.24 10.03 10.16 388,312 +0.14(+1.43%)
Nov 02, 2023 9.838 10.03 9.793 10.02 355,858 +0.48(+5.07%)
Nov 01, 2023 9.444 9.588 9.418 9.534 346,897 +0.14(+1.52%)
Oct 31, 2023 9.400 9.525 9.337 9.391 306,237 +0.03(+0.29%)
Oct 30, 2023 9.310 9.427 9.297 9.364 270,457 +0.09(+0.96%)
Oct 27, 2023 9.301 9.373 9.248 9.275 180,395 -0.03(-0.29%)
Oct 26, 2023 9.301 9.436 9.297 9.301 178,554 +0.01(+0.10%)
Oct 25, 2023 9.489 9.525 9.283 9.292 321,085 -0.14(-1.52%)
Oct 24, 2023 9.543 9.632 9.400 9.436 236,649 -0.07(-0.75%)
Oct 23, 2023 9.588 9.641 9.489 9.507 228,425 -0.13(-1.30%)
Oct 20, 2023 9.605 9.695 9.489 9.632 161,418 +0.04(+0.47%)
Oct 19, 2023 9.749 9.802 9.588 9.588 193,064 -0.07(-0.74%)
Oct 18, 2023 9.740 9.829 9.659 9.659 182,599 -0.10(-1.01%)
Oct 17, 2023 9.775 9.829 9.715 9.757 148,963 -0.01(-0.09%)
Oct 16, 2023 9.543 9.793 9.579 9.766 207,318 +0.29(+3.02%)
Oct 13, 2023 9.588 9.655 9.480 9.480 166,736 -0.05(-0.56%)
Oct 12, 2023 9.731 9.757 9.467 9.534 451,920 -0.19(-1.93%)
Oct 11, 2023 10.03 10.05 9.676 9.722 483,590 -0.28(-2.77%)
Oct 10, 2023 9.945 10.10 9.918 9.999 234,808 +0.10(+0.99%)
Oct 09, 2023 9.838 10.02 9.838 9.901 196,599 +0.02(+0.18%)
Oct 06, 2023 9.713 9.954 9.713 9.883 234,901 +0.13(+1.28%)
Oct 05, 2023 9.847 9.856 9.722 9.757 190,866 -0.09(-0.91%)
Oct 04, 2023 9.927 9.963 9.749 9.847 411,126 -0.10(-0.99%)
Oct 03, 2023 9.945 9.990 9.749 9.945 492,987 -0.04(-0.45%)
Oct 02, 2023 10.51 10.51 9.927 9.990 981,352 -0.51(-4.86%)
Sep 29, 2023 10.72 10.73 10.46 10.50 754,096 -0.14(-1.34%)
Sep 28, 2023 10.51 10.71 10.51 10.64 332,952 +0.13(+1.19%)
Sep 27, 2023 10.45 10.66 10.45 10.52 298,468 +0.07(+0.69%)
Sep 26, 2023 10.64 10.65 10.42 10.45 229,892 -0.21(-2.01%)
Sep 25, 2023 10.71 10.70 10.64 10.66 234,545 -0.04(-0.42%)
Sep 22, 2023 10.72 10.80 10.70 10.71 185,868 -0.01(-0.08%)
Sep 21, 2023 10.74 10.77 10.70 10.71 205,417 -0.11(-0.99%)
Sep 20, 2023 10.92 10.95 10.80 10.82 255,117 -0.04(-0.41%)
Sep 19, 2023 10.82 10.90 10.82 10.87 286,952 +0.04(+0.41%)
Sep 18, 2023 10.91 10.91 10.81 10.82 389,230 -0.04(-0.41%)
Sep 15, 2023 10.84 10.92 10.82 10.87 403,321 +0.03(+0.25%)
Sep 14, 2023 10.82 10.94 10.81 10.84 473,806 +0.06(+0.58%)
Sep 13, 2023 10.80 10.86 10.71 10.78 766,388 +0.02(+0.16%)
Sep 12, 2023 10.74 10.85 10.69 10.76 778,531 +0.03(+0.32%)
Sep 11, 2023 10.70 10.73 10.63 10.73 600,373 +0.11(+1.06%)
Sep 08, 2023 10.61 10.65 10.56 10.61 499,187 +0.05(+0.49%)
Sep 07, 2023 10.53 10.69 10.50 10.56 518,067 -0.04(-0.41%)
Sep 06, 2023 10.77 10.83 10.56 10.60 584,372 -0.14(-1.28%)
Sep 05, 2023 10.83 10.85 10.74 10.74 299,154 -0.05(-0.48%)
Sep 01, 2023 10.75 10.81 10.66 10.79 432,449 +0.15(+1.38%)
Aug 31, 2023 10.66 10.70 10.60 10.65 196,823 +0.02(+0.16%)
Aug 30, 2023 10.66 10.71 10.62 10.63 206,264 +0.02(+0.16%)
Aug 29, 2023 10.61 10.68 10.58 10.61 292,140 +0.03(+0.24%)
Aug 28, 2023 10.51 10.61 10.50 10.59 174,651 +0.10(+0.99%)
Aug 25, 2023 10.53 10.57 10.42 10.48 146,965 +0.03(+0.25%)
Aug 24, 2023 10.59 10.62 10.44 10.46 242,404 -0.11(-1.06%)
Aug 23, 2023 10.44 10.58 10.41 10.57 210,526 +0.18(+1.74%)
Aug 22, 2023 10.58 10.58 10.39 10.39 148,577 -0.14(-1.31%)
Aug 21, 2023 10.55 10.57 10.45 10.53 161,625 -0.03(-0.25%)
Aug 18, 2023 10.42 10.60 10.38 10.55 143,202 +0.13(+1.24%)
Aug 17, 2023 10.57 10.58 10.42 10.42 204,799 -0.11(-1.06%)
Aug 16, 2023 10.69 10.71 10.53 10.54 248,705 -0.14(-1.29%)
Aug 15, 2023 10.75 10.79 10.66 10.67 181,140 -0.15(-1.36%)
Aug 14, 2023 10.89 10.89 10.77 10.82 215,241 -0.03(-0.32%)
Aug 11, 2023 10.85 10.91 10.84 10.85 204,477 +0.03(+0.24%)
Aug 10, 2023 10.92 11.02 10.79 10.83 246,630 -0.09(-0.87%)
Aug 09, 2023 10.96 11.06 10.89 10.92 219,771 -0.04(-0.39%)
Aug 08, 2023 10.96 10.99 10.83 10.97 231,878 -0.01(-0.08%)
Aug 07, 2023 11.22 11.22 10.94 10.98 432,067 -0.15(-1.32%)
Aug 04, 2023 10.67 11.18 10.67 11.12 516,943 +0.50(+4.71%)
Aug 03, 2023 10.49 10.66 10.32 10.62 488,499 +0.22(+2.07%)
Aug 02, 2023 10.40 10.44 10.31 10.41 255,819 +0.02(+0.17%)
Aug 01, 2023 10.44 10.45 10.33 10.39 221,476 -0.03(-0.33%)
Jul 31, 2023 10.53 10.54 10.41 10.42 288,929 +0.03(+0.25%)
Jul 28, 2023 10.31 10.42 10.23 10.40 206,570 +0.15(+1.43%)
Jul 27, 2023 10.29 10.38 10.24 10.25 222,819 -0.03(-0.34%)
Jul 26, 2023 10.15 10.32 10.15 10.29 143,472 +0.16(+1.53%)
Jul 25, 2023 10.20 10.22 10.11 10.13 320,151 -0.04(-0.42%)
Jul 24, 2023 10.09 10.22 10.09 10.17 236,292 +0.12(+1.20%)
Jul 21, 2023 10.11 10.11 9.992 10.05 209,856 +0.03(+0.26%)
Jul 20, 2023 10.12 10.17 9.966 10.03 159,562 -0.11(-1.11%)
Jul 19, 2023 10.16 10.22 10.13 10.14 270,119 +0.03(+0.34%)
Jul 18, 2023 9.880 10.13 9.880 10.10 314,797 +0.24(+2.45%)
Jul 17, 2023 9.811 9.957 9.733 9.862 323,913 +0.08(+0.79%)
Jul 14, 2023 9.733 9.828 9.664 9.785 228,751 +0.07(+0.71%)
Jul 13, 2023 9.750 9.811 9.677 9.716 364,308 -0.02(-0.18%)
Jul 12, 2023 9.724 9.776 9.690 9.733 240,777 +0.03(+0.27%)
Jul 11, 2023 9.681 9.746 9.673 9.707 310,984 +0.00(+0.00%)
Jul 10, 2023 9.690 9.733 9.664 9.707 238,503 +0.06(+0.63%)
Jul 07, 2023 9.560 9.729 9.552 9.647 422,092 +0.12(+1.27%)
Jul 06, 2023 9.535 9.552 9.414 9.526 275,687 -0.03(-0.36%)
Jul 05, 2023 9.474 9.578 9.418 9.560 166,437 +0.07(+0.73%)
Jul 03, 2023 9.405 9.535 9.405 9.491 151,782 +0.08(+0.82%)
Jun 30, 2023 9.595 9.634 9.409 9.414 412,499 -0.08(-0.82%)
Jun 29, 2023 9.241 9.491 9.241 9.491 244,468 +0.22(+2.33%)
Jun 28, 2023 9.155 9.293 9.155 9.276 210,009 +0.09(+1.03%)
Jun 27, 2023 9.172 9.233 9.146 9.181 253,361 +0.01(+0.09%)
Jun 26, 2023 9.129 9.189 9.102 9.172 165,358 +0.06(+0.66%)
Jun 23, 2023 9.189 9.241 9.112 9.112 227,358 -0.16(-1.68%)
Jun 22, 2023 9.388 9.396 9.250 9.267 182,588 -0.13(-1.38%)
Jun 21, 2023 9.474 9.487 9.396 9.396 178,021 -0.09(-0.91%)
Jun 20, 2023 9.457 9.552 9.415 9.483 235,214 +0.01(+0.09%)
Jun 16, 2023 9.578 9.647 9.448 9.474 710,029 -0.14(-1.44%)
Jun 15, 2023 9.500 9.655 9.491 9.612 356,587 +0.90(+10.30%)
May 08, 2023 8.681 8.732 8.606 8.715 327,280 +0.08(+0.87%)
May 05, 2023 8.414 8.681 8.406 8.640 382,753 +0.32(+3.81%)
May 04, 2023 8.181 8.440 8.181 8.322 461,797 +0.14(+1.73%)
May 03, 2023 8.189 8.306 8.181 8.181 196,438 +0.03(+0.41%)
May 02, 2023 8.272 8.272 8.022 8.147 358,635 -0.17(-2.01%)
May 01, 2023 8.398 8.423 8.289 8.314 241,580 -0.07(-0.80%)
Apr 28, 2023 8.314 8.456 8.281 8.381 178,354 +0.08(+0.90%)
Apr 27, 2023 8.339 8.364 8.197 8.306 325,173 +0.02(+0.20%)
Apr 26, 2023 8.448 8.522 8.247 8.289 364,373 -0.16(-1.88%)
Apr 25, 2023 8.322 8.481 8.306 8.448 632,800 +0.10(+1.20%)
Apr 24, 2023 8.464 8.498 8.314 8.348 145,341 -0.01(-0.10%)
Apr 21, 2023 8.331 8.356 8.264 8.356 197,993 +0.03(+0.30%)
Apr 20, 2023 8.414 8.427 8.314 8.331 214,926 -0.11(-1.29%)
Apr 19, 2023 8.389 8.469 8.381 8.439 329,815 +0.03(+0.40%)
Apr 18, 2023 8.540 8.540 8.364 8.406 301,512 -0.18(-2.04%)
Apr 17, 2023 8.439 8.590 8.423 8.581 416,194 +0.12(+1.38%)
Apr 14, 2023 8.531 8.556 8.356 8.464 312,329 -0.02(-0.20%)
Apr 13, 2023 8.381 8.481 8.364 8.481 229,301 +0.09(+1.09%)
Apr 12, 2023 8.456 8.489 8.365 8.389 284,090 -0.03(-0.30%)
Apr 11, 2023 8.431 8.481 8.364 8.414 232,696 +0.00(+0.00%)
Apr 10, 2023 8.531 8.618 8.264 8.414 288,727 -0.10(-1.18%)
Apr 06, 2023 8.489 8.551 8.464 8.514 137,129 +0.03(+0.29%)
Apr 05, 2023 8.556 8.581 8.460 8.489 197,588 -0.10(-1.17%)
Apr 04, 2023 8.623 8.673 8.506 8.590 272,251 -0.02(-0.19%)
Apr 03, 2023 8.606 8.765 8.565 8.606 198,844 +0.01(+0.10%)
Mar 31, 2023 8.590 8.690 8.573 8.598 357,831 +0.10(+1.18%)
Mar 30, 2023 8.506 8.589 8.464 8.498 337,477 -0.01(-0.10%)
Mar 29, 2023 8.406 8.556 8.356 8.506 309,031 +0.13(+1.60%)
Mar 28, 2023 8.348 8.414 8.306 8.373 212,073 +0.03(+0.40%)
Mar 27, 2023 8.356 8.431 8.339 8.339 302,715 +0.04(+0.50%)
Mar 24, 2023 8.030 8.314 8.014 8.297 264,231 +0.18(+2.16%)
Mar 23, 2023 8.139 8.252 8.122 8.122 371,705 -0.02(-0.21%)
Mar 22, 2023 8.222 8.339 8.139 8.139 419,221 -0.12(-1.42%)
Mar 21, 2023 8.256 8.379 8.256 8.256 377,609 +0.12(+1.44%)
Mar 20, 2023 8.256 8.381 8.064 8.139 665,848 -0.10(-1.22%)
Mar 17, 2023 8.281 8.289 8.089 8.239 920,730 -0.18(-2.18%)
Mar 16, 2023 8.264 8.506 8.172 8.423 409,335 +0.07(+0.80%)
Mar 15, 2023 8.453 8.453 8.251 8.356 542,726 -0.15(-1.71%)
Mar 14, 2023 8.736 8.817 8.445 8.501 454,125 +0.01(+0.10%)
Mar 13, 2023 8.558 8.752 8.291 8.493 563,521 -0.14(-1.59%)
Mar 10, 2023 9.092 9.197 8.582 8.631 738,028 -0.43(-4.73%)
Mar 09, 2023 9.432 9.432 9.057 9.060 571,196 -0.40(-4.27%)
Mar 08, 2023 9.496 9.496 9.351 9.464 369,243 +0.03(+0.34%)
Mar 07, 2023 9.610 9.610 9.359 9.432 325,293 -0.15(-1.60%)
Mar 06, 2023 9.561 9.610 9.496 9.585 554,979 +0.03(+0.34%)
Mar 03, 2023 9.505 9.625 9.488 9.553 318,598 +0.07(+0.77%)
Mar 02, 2023 9.302 9.503 9.278 9.480 407,946 +0.18(+1.91%)
Mar 01, 2023 9.375 9.460 9.270 9.302 422,659 -0.05(-0.52%)
Feb 28, 2023 10.20 10.24 9.108 9.351 1,404,740 -1.04(-10.04%)
Feb 27, 2023 10.47 10.57 10.39 10.39 282,479 -0.04(-0.39%)
Feb 24, 2023 10.45 10.50 10.35 10.43 163,644 -0.02(-0.16%)
Feb 23, 2023 10.22 10.46 10.22 10.45 300,025 +0.20(+1.97%)
Feb 22, 2023 10.22 10.30 10.22 10.25 118,016 +0.02(+0.16%)
Feb 21, 2023 10.37 10.37 10.23 10.23 246,605 -0.14(-1.36%)
Feb 17, 2023 10.18 10.38 10.18 10.37 383,672 +0.16(+1.54%)
Feb 16, 2023 10.19 10.29 10.19 10.22 228,337 -0.06(-0.55%)
Feb 15, 2023 10.23 10.31 10.14 10.27 236,675 +0.00(+0.00%)
Feb 14, 2023 10.35 10.37 10.23 10.27 231,876 -0.06(-0.55%)
Feb 13, 2023 10.29 10.39 10.27 10.33 192,369 +0.06(+0.55%)
Feb 10, 2023 10.27 10.34 10.18 10.27 288,371 -0.01(-0.08%)
Feb 09, 2023 10.39 10.49 10.28 10.28 285,572 -0.11(-1.09%)
Feb 08, 2023 10.49 10.53 10.39 10.39 318,565 -0.14(-1.31%)
Feb 07, 2023 10.56 10.66 10.48 10.53 307,084 -0.05(-0.46%)
Feb 06, 2023 10.65 10.68 10.56 10.58 138,841 -0.13(-1.21%)
Feb 03, 2023 10.76 10.77 10.62 10.71 258,710 -0.07(-0.68%)
Feb 02, 2023 10.79 10.86 10.69 10.78 260,394 +0.03(+0.30%)
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.