TCPC(TCPC)
TCPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.87 | $3.88 | $3.71 | $3.72 | 876,648 |
| 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 |
| 4/30/2026 | $4.17 | $4.33 | $4.17 | $4.32 | 518,644 |
| 4/29/2026 | $4.23 | $4.24 | $4.14 | $4.17 | 288,400 |
| 4/28/2026 | $4.11 | $4.24 | $4.11 | $4.24 | 519,913 |
| 4/27/2026 | $4.14 | $4.17 | $4.10 | $4.14 | 398,000 |
| 4/24/2026 | $4.15 | $4.21 | $4.10 | $4.14 | 418,833 |
| 4/23/2026 | $4.25 | $4.26 | $4.08 | $4.09 | 523,944 |
| 4/22/2026 | $4.23 | $4.34 | $4.23 | $4.25 | 522,019 |
| 4/21/2026 | $4.34 | $4.36 | $4.22 | $4.23 | 655,100 |
| 4/20/2026 | $4.33 | $4.39 | $4.27 | $4.34 | 1.15M |
| 4/17/2026 | $4.24 | $4.42 | $4.24 | $4.33 | 929,242 |
| 4/16/2026 | $4.38 | $4.49 | $4.24 | $4.24 | 1.07M |
| 4/15/2026 | $4.10 | $4.37 | $4.10 | $4.35 | 2.37M |
| 4/14/2026 | $3.95 | $4.10 | $3.95 | $4.08 | 944,900 |
| 4/13/2026 | $3.84 | $3.94 | $3.80 | $3.92 | 828,349 |
| 4/10/2026 | $3.83 | $3.89 | $3.81 | $3.84 | 629,000 |
| 4/9/2026 | $3.78 | $3.85 | $3.76 | $3.83 | 832,030 |
| 4/8/2026 | $3.84 | $3.96 | $3.78 | $3.82 | 1.37M |
| 4/7/2026 | $3.70 | $3.77 | $3.66 | $3.75 | 831,435 |
| 4/6/2026 | $3.59 | $3.80 | $3.57 | $3.75 | 1.65M |
| 4/2/2026 | $3.50 | $3.61 | $3.43 | $3.60 | 1.25M |
| 4/1/2026 | $3.65 | $3.66 | $3.53 | $3.54 | 1.31M |
| 3/31/2026 | $3.58 | $3.67 | $3.56 | $3.61 | 1.43M |
| 3/30/2026 | $3.49 | $3.60 | $3.44 | $3.54 | 1.36M |
| 3/27/2026 | $3.58 | $3.59 | $3.44 | $3.44 | 997,800 |
| 3/26/2026 | $3.67 | $3.75 | $3.60 | $3.61 | 830,900 |
| 3/25/2026 | $3.63 | $3.72 | $3.61 | $3.67 | 864,600 |
| 3/24/2026 | $3.65 | $3.66 | $3.59 | $3.61 | 1.24M |
| 3/23/2026 | $3.56 | $3.72 | $3.47 | $3.70 | 1.50M |
| 3/20/2026 | $3.61 | $3.65 | $3.49 | $3.51 | 3.29M |
| 3/19/2026 | $3.53 | $3.63 | $3.51 | $3.61 | 1.33M |
| 3/18/2026 | $3.50 | $3.65 | $3.50 | $3.56 | 1.71M |
| 3/17/2026 | $3.47 | $3.63 | $3.47 | $3.53 | 2.47M |
| 3/16/2026 | $3.64 | $3.70 | $3.62 | $3.64 | 2.04M |
| 3/13/2026 | $3.65 | $3.71 | $3.62 | $3.62 | 1.27M |
| 3/12/2026 | $3.74 | $3.78 | $3.64 | $3.65 | 1.32M |
| 3/11/2026 | $3.80 | $3.91 | $3.74 | $3.77 | 1.55M |
| 3/10/2026 | $3.82 | $3.84 | $3.74 | $3.76 | 1.30M |
| 3/9/2026 | $3.78 | $3.82 | $3.67 | $3.80 | 1.60M |
| 3/6/2026 | $3.97 | $3.97 | $3.82 | $3.82 | 2.35M |
| 3/5/2026 | $4.11 | $4.14 | $3.96 | $3.97 | 1.60M |
| 3/4/2026 | $4.03 | $4.18 | $3.99 | $4.13 | 2.19M |
| 3/3/2026 | $3.86 | $4.00 | $3.83 | $3.97 | 2.10M |
| 3/2/2026 | $4.08 | $4.19 | $4.05 | $4.11 | 1.75M |
| 2/27/2026 | $4.25 | $4.33 | $4.06 | $4.09 | 2.96M |
| 2/26/2026 | $4.60 | $4.61 | $4.48 | $4.51 | 1.15M |
| 2/25/2026 | $4.53 | $4.62 | $4.47 | $4.62 | 817,164 |
| 2/24/2026 | $4.48 | $4.60 | $4.48 | $4.53 | 1.16M |
| 2/23/2026 | $4.60 | $4.63 | $4.48 | $4.50 | 1.18M |
| 2/20/2026 | $4.68 | $4.71 | $4.57 | $4.61 | 1.19M |