TCP Capital Corp (NQ: TCPC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	8.710	8.880	8.660	8.660	513,209	-0.05(-0.57%)
Nov 07, 2024	8.600	8.875	8.485	8.710	1,090,442	+0.16(+1.87%)
Nov 06, 2024	8.285	8.660	8.200	8.550	1,677,956	+0.75(+9.62%)
Nov 05, 2024	7.800	7.860	7.730	7.800	781,824	-0.01(-0.13%)
Nov 04, 2024	8.000	8.015	7.710	7.810	811,049	-0.19(-2.38%)
Nov 01, 2024	8.030	8.105	8.000	8.000	410,100	-0.02(-0.25%)
Oct 31, 2024	8.130	8.165	8.010	8.020	506,377	-0.14(-1.72%)
Oct 30, 2024	8.190	8.240	8.150	8.160	302,596	-0.04(-0.49%)
Oct 29, 2024	8.240	8.270	8.130	8.200	331,346	-0.11(-1.32%)
Oct 28, 2024	8.420	8.420	8.244	8.310	360,342	-0.08(-0.95%)
Oct 25, 2024	8.370	8.410	8.250	8.390	672,296	+0.03(+0.36%)
Oct 24, 2024	8.180	8.400	8.095	8.360	1,516,717	+0.17(+2.08%)
Oct 23, 2024	8.210	8.218	8.080	8.190	367,163	-0.06(-0.73%)
Oct 22, 2024	8.330	8.330	8.151	8.250	441,655	-0.10(-1.20%)
Oct 21, 2024	8.300	8.350	8.260	8.350	353,819	+0.05(+0.60%)
Oct 18, 2024	8.240	8.350	8.230	8.300	319,628	+0.08(+0.97%)
Oct 17, 2024	8.320	8.330	8.190	8.220	529,002	-0.12(-1.44%)
Oct 16, 2024	8.300	8.360	8.280	8.340	494,100	+0.05(+0.60%)
Oct 15, 2024	8.320	8.360	8.270	8.290	355,554	-0.01(-0.12%)
Oct 14, 2024	8.170	8.300	8.130	8.300	400,902	+0.10(+1.22%)
Oct 11, 2024	8.220	8.245	8.150	8.200	359,277	-0.02(-0.24%)
Oct 10, 2024	8.190	8.240	8.120	8.220	364,455	+0.04(+0.49%)
Oct 09, 2024	8.070	8.210	8.020	8.180	576,969	+0.11(+1.36%)
Oct 08, 2024	8.250	8.300	8.041	8.070	544,989	-0.18(-2.18%)
Oct 07, 2024	8.310	8.310	8.220	8.250	367,962	+0.03(+0.36%)
Oct 04, 2024	8.160	8.220	8.150	8.220	358,350	+0.10(+1.23%)
Oct 03, 2024	8.050	8.140	8.050	8.120	400,838	+0.05(+0.62%)
Oct 02, 2024	8.160	8.160	8.040	8.070	488,380	-0.09(-1.10%)
Oct 01, 2024	8.270	8.340	8.135	8.160	709,884	-0.13(-1.57%)
Sep 30, 2024	8.380	8.460	8.260	8.290	923,025	-0.04(-0.48%)
Sep 27, 2024	8.100	8.415	8.100	8.330	737,576	+0.25(+3.09%)
Sep 26, 2024	8.110	8.145	8.035	8.080	498,084	-0.03(-0.37%)
Sep 25, 2024	8.130	8.159	8.050	8.110	798,924	-0.04(-0.49%)
Sep 24, 2024	8.320	8.370	8.130	8.150	711,276	-0.17(-2.04%)
Sep 23, 2024	8.320	8.365	8.280	8.320	618,955	+0.00(+0.00%)
Sep 20, 2024	8.430	8.430	8.260	8.320	1,495,553	-0.14(-1.65%)
Sep 19, 2024	8.560	8.570	8.420	8.460	697,014	-0.02(-0.24%)
Sep 18, 2024	8.490	8.560	8.375	8.480	957,613	-0.02(-0.24%)
Sep 17, 2024	8.550	8.605	8.420	8.500	1,139,277	-0.17(-1.96%)
Sep 16, 2024	8.700	8.729	8.460	8.670	1,407,559	+0.04(+0.46%)
Sep 13, 2024	8.668	8.717	8.620	8.630	1,054,030	+0.03(+0.34%)
Sep 12, 2024	8.890	8.890	8.534	8.601	1,158,251	-0.18(-2.08%)
Sep 11, 2024	8.803	8.803	8.678	8.784	495,867	+0.06(+0.66%)
Sep 10, 2024	8.803	8.803	8.712	8.726	397,864	-0.07(-0.77%)
Sep 09, 2024	8.774	8.899	8.774	8.794	413,793	+0.03(+0.33%)
Sep 06, 2024	8.861	8.880	8.697	8.765	399,215	-0.08(-0.87%)
Sep 05, 2024	8.765	8.890	8.765	8.842	316,834	+0.07(+0.77%)
Sep 04, 2024	8.784	8.834	8.755	8.774	477,019	+0.06(+0.66%)

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.