TCP Capital Corp (NQ: TCPC )

Date	Open	High	Low	Close	Volume	Change (%)
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.