TCPC(TCPC)
TCPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $3.25 | $3.34 | $3.24 | $3.31 | 737,410 |
| 7/28/2026 | $3.17 | $3.28 | $3.17 | $3.26 | 573,302 |
| 7/27/2026 | $3.16 | $3.23 | $3.16 | $3.16 | 464,176 |
| 7/24/2026 | $3.13 | $3.18 | $3.12 | $3.16 | 412,800 |
| 7/23/2026 | $3.19 | $3.19 | $3.10 | $3.13 | 552,600 |
| 7/22/2026 | $3.25 | $3.26 | $3.19 | $3.19 | 400,501 |
| 7/21/2026 | $3.21 | $3.27 | $3.19 | $3.24 | 409,600 |
| 7/20/2026 | $3.30 | $3.30 | $3.17 | $3.21 | 505,200 |
| 7/17/2026 | $3.32 | $3.36 | $3.27 | $3.31 | 551,582 |
| 7/16/2026 | $3.29 | $3.36 | $3.27 | $3.34 | 593,632 |
| 7/15/2026 | $3.19 | $3.35 | $3.19 | $3.31 | 1.26M |
| 7/14/2026 | $3.16 | $3.21 | $3.12 | $3.16 | 629,777 |
| 7/13/2026 | $3.24 | $3.30 | $3.13 | $3.15 | 864,845 |
| 7/10/2026 | $3.19 | $3.30 | $3.19 | $3.26 | 403,100 |
| 7/9/2026 | $3.19 | $3.20 | $3.15 | $3.16 | 493,589 |
| 7/8/2026 | $3.18 | $3.21 | $3.14 | $3.18 | 655,289 |
| 7/7/2026 | $3.26 | $3.27 | $3.20 | $3.20 | 731,235 |
| 7/6/2026 | $3.36 | $3.40 | $3.22 | $3.25 | 729,425 |
| 7/2/2026 | $3.50 | $3.54 | $3.34 | $3.36 | 646,724 |
| 7/1/2026 | $3.35 | $3.54 | $3.33 | $3.45 | 1.27M |
| 6/30/2026 | $3.36 | $3.39 | $3.31 | $3.36 | 927,134 |
| 6/29/2026 | $3.26 | $3.38 | $3.25 | $3.35 | 915,617 |
| 6/26/2026 | $3.12 | $3.27 | $3.12 | $3.24 | 541,675 |
| 6/25/2026 | $3.16 | $3.20 | $3.08 | $3.14 | 1.24M |
| 6/24/2026 | $3.23 | $3.24 | $3.14 | $3.17 | 1.10M |
| 6/23/2026 | $3.27 | $3.32 | $3.23 | $3.23 | 915,616 |
| 6/22/2026 | $3.41 | $3.46 | $3.29 | $3.30 | 1.21M |
| 6/18/2026 | $3.39 | $3.43 | $3.38 | $3.41 | 1.20M |
| 6/17/2026 | $3.49 | $3.53 | $3.37 | $3.39 | 1.30M |
| 6/16/2026 | $3.46 | $3.55 | $3.45 | $3.48 | 1.27M |
| 6/15/2026 | $3.78 | $3.79 | $3.60 | $3.60 | 2.33M |
| 6/12/2026 | $3.76 | $3.82 | $3.72 | $3.79 | 634,991 |
| 6/11/2026 | $3.75 | $3.75 | $3.69 | $3.72 | 535,328 |
| 6/10/2026 | $3.67 | $3.76 | $3.66 | $3.73 | 519,104 |
| 6/9/2026 | $3.68 | $3.73 | $3.64 | $3.68 | 392,366 |
| 6/8/2026 | $3.68 | $3.72 | $3.61 | $3.66 | 674,400 |
| 6/5/2026 | $3.80 | $3.82 | $3.64 | $3.68 | 941,700 |
| 6/4/2026 | $3.75 | $3.83 | $3.75 | $3.81 | 614,772 |
| 6/3/2026 | $3.90 | $3.91 | $3.73 | $3.73 | 788,698 |
| 6/2/2026 | $3.91 | $3.98 | $3.91 | $3.92 | 517,002 |
| 6/1/2026 | $3.83 | $3.97 | $3.83 | $3.95 | 889,503 |
| 5/29/2026 | $3.83 | $3.96 | $3.83 | $3.85 | 863,019 |
| 5/28/2026 | $3.74 | $3.88 | $3.72 | $3.85 | 986,242 |
| 5/27/2026 | $3.71 | $3.79 | $3.70 | $3.75 | 427,239 |
| 5/26/2026 | $3.73 | $3.81 | $3.68 | $3.70 | 756,382 |
| 5/22/2026 | $3.75 | $3.77 | $3.67 | $3.73 | 575,495 |
| 5/21/2026 | $3.87 | $3.88 | $3.71 | $3.72 | 879,611 |
| 5/20/2026 | $3.91 | $3.96 | $3.85 | $3.88 | 1.15M |
| 5/19/2026 | $3.90 | $3.95 | $3.87 | $3.90 | 1.17M |
| 5/18/2026 | $4.10 | $4.12 | $3.90 | $3.91 | 1.19M |
| 5/15/2026 | $4.22 | $4.24 | $4.14 | $4.15 | 508,114 |
| 5/14/2026 | $4.16 | $4.35 | $4.16 | $4.28 | 544,433 |
| 5/13/2026 | $4.20 | $4.26 | $4.15 | $4.15 | 417,747 |
| 5/12/2026 | $4.24 | $4.28 | $4.15 | $4.22 | 471,849 |
| 5/11/2026 | $4.20 | $4.30 | $4.15 | $4.20 | 660,256 |
| 5/8/2026 | $4.35 | $4.35 | $4.17 | $4.19 | 1.04M |
| 5/7/2026 | $4.38 | $4.42 | $4.28 | $4.36 | 707,512 |
| 5/6/2026 | $4.41 | $4.41 | $4.28 | $4.36 | 625,316 |
| 5/5/2026 | $4.42 | $4.42 | $4.26 | $4.38 | 729,500 |
| 5/4/2026 | $4.39 | $4.44 | $4.35 | $4.39 | 601,508 |
| 5/1/2026 | $4.32 | $4.41 | $4.30 | $4.39 | 413,197 |