Stockscreener 앱 받기
9.26
0.76%
0.07
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.30 | $9.17 | $0.13 | 339,674.0 | +0.76% |
| 2024-11-26 | $9.20 | $9.04 | $0.16 | 378,742.0 | +1.55% |
| 2024-11-25 | $9.13 | $9.05 | $0.08 | 448,758.0 | +0.00% |
| 2024-11-22 | $9.10 | $9.01 | $0.09 | 345,439.0 | +0.67% |
| 2024-11-21 | $9.09 | $8.96 | $0.125 | 355,260.0 | +0.33% |
| 2024-11-20 | $9.03 | $8.90 | $0.13 | 315,302.0 | -0.67% |
| 2024-11-19 | $9.12 | $8.97 | $0.145 | 424,691.0 | +0.22% |
| 2024-11-18 | $9.11 | $8.92 | $0.19 | 532,132.0 | +0.45% |
| 2024-11-15 | $9.03 | $8.81 | $0.215 | 612,437.0 | +2.05% |
| 2024-11-14 | $8.91 | $8.72 | $0.19 | 891,682.0 | -1.01% |
| 2024-11-13 | $8.94 | $8.59 | $0.35 | 780,734.0 | +3.26% |
| 2024-11-12 | $8.73 | $8.54 | $0.19 | 900,113.0 | -1.60% |
| 2024-11-11 | $8.80 | $8.61 | $0.195 | 617,041.0 | +0.81% |
| 2024-11-08 | $8.88 | $8.66 | $0.22 | 506,723.0 | -0.57% |
| 2024-11-07 | $8.88 | $8.48 | $0.39 | 1,090,441.0 | +1.87% |
| 2024-11-06 | $8.66 | $8.20 | $0.46 | 1,670,539.0 | +9.62% |
| 2024-11-05 | $7.86 | $7.73 | $0.13 | 778,708.0 | -0.13% |
| 2024-11-04 | $8.02 | $7.71 | $0.305 | 800,925.0 | -2.38% |
| 2024-11-01 | $8.11 | $8.00 | $0.105 | 407,056.0 | -0.25% |
| 2024-10-31 | $8.16 | $8.01 | $0.155 | 499,792.0 | -1.72% |
| 2024-10-30 | $8.24 | $8.15 | $0.09 | 301,991.0 | -0.49% |
| 2024-10-29 | $8.27 | $8.13 | $0.14 | 331,274.0 | -1.32% |
Blackrock Tcp Capital Corp 주식 (TCPC) 연도별 가격 이력
이 심층 분석에서는 Blackrock Tcp Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Tcp Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.30 | $7.71 | $1.59 | 12,536,071.0 | +15.46% |
| 2024-10 | $8.42 | $8.01 | $0.41 | 10,683,395.0 | -3.26% |
| 2024-09 | $9.25 | $8.04 | $1.21 | 14,976,252.0 | -9.60% |
| 2024-08 | $10.60 | $8.59 | $2.01 | 14,924,440.0 | -13.25% |
| 2024-07 | $11.05 | $10.56 | $0.495 | 5,841,628.0 | -2.13% |
| 2024-06 | $11.52 | $10.52 | $1.00 | 8,031,881.0 | -2.53% |
| 2024-05 | $11.16 | $10.15 | $1.01 | 8,713,603.0 | +9.92% |
| 2024-04 | $10.48 | $9.91 | $0.57 | 9,383,563.0 | -3.36% |
| 2024-03 | $10.78 | $9.90 | $0.88 | 15,404,692.0 | -2.71% |
| 2024-02 | $11.58 | $10.66 | $0.92 | 6,613,796.0 | -6.62% |
| 2024-01 | $11.99 | $11.36 | $0.63 | 8,028,776.0 | -0.52% |
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.43 | $11.38 | $1.05 | 9,504,498.0 | -3.03% |
| 2023-11 | $11.96 | $10.53 | $1.43 | 5,851,198.0 | +13.33% |
| 2023-10 | $11.75 | $10.34 | $1.41 | 5,776,168.0 | -10.56% |
| 2023-09 | $12.59 | $11.65 | $0.935 | 7,484,552.0 | -4.86% |
| 2023-08 | $13.00 | $11.95 | $1.05 | 4,823,128.0 | +2.15% |
| 2023-07 | $12.21 | $10.90 | $1.31 | 4,395,551.0 | +10.72% |
| 2023-06 | $11.54 | $10.28 | $1.26 | 5,422,815.0 | +5.31% |
| 2023-05 | $10.80 | $9.61 | $1.19 | 5,109,472.0 | +3.19% |
| 2023-04 | $10.50 | $9.82 | $0.68 | 4,390,359.0 | -2.52% |
| 2023-03 | $11.90 | $9.60 | $2.30 | 8,391,818.0 | -10.90% |
| 2023-02 | $13.42 | $11.26 | $2.16 | 4,697,150.0 | -12.62% |
| 2023-01 | $13.47 | $12.95 | $0.52 | 3,192,784.0 | +2.24% |
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.52 | $12.24 | $1.28 | 6,165,577.0 | -2.56% |
| 2022-11 | $13.65 | $11.70 | $1.95 | 3,615,267.0 | +12.26% |
| 2022-10 | $12.01 | $10.65 | $1.36 | 3,479,246.0 | +8.23% |
| 2022-09 | $13.58 | $10.86 | $2.72 | 5,969,525.0 | -19.40% |
| 2022-08 | $14.33 | $12.89 | $1.44 | 5,660,043.0 | +4.79% |
| 2022-07 | $13.07 | $12.44 | $0.63 | 2,932,744.0 | +3.27% |
| 2022-06 | $13.75 | $11.76 | $1.99 | 7,142,907.0 | -6.70% |
| 2022-05 | $14.06 | $12.46 | $1.60 | 5,936,163.0 | -1.97% |
| 2022-04 | $14.44 | $13.56 | $0.88 | 3,840,781.0 | -4.20% |
| 2022-03 | $14.52 | $13.41 | $1.11 | 6,439,929.0 | +4.08% |
| 2022-02 | $13.98 | $13.00 | $0.98 | 3,445,554.0 | +1.48% |
| 2022-01 | $13.87 | $12.71 | $1.16 | 4,257,302.0 | +0.22% |
0.17%
0.02%
자본화:
|
볼륨(24시간):