Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.28 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.930 6.048 5.912 6.013 1,647,215 +0.01(+0.12%)
Jan 30, 2014 5.964 6.075 5.871 6.006 987,617 +0.08(+1.35%)
Jan 29, 2014 5.944 5.989 5.905 5.926 440,097 -0.06(-0.93%)
Jan 28, 2014 5.996 6.003 5.888 5.982 615,907 -0.01(-0.12%)
Jan 27, 2014 5.971 6.023 5.867 5.989 1,336,531 +0.01(+0.12%)
Jan 24, 2014 6.079 6.110 5.951 5.982 970,012 -0.10(-1.66%)
Jan 23, 2014 6.096 6.128 6.027 6.082 656,591 +0.00(+0.00%)
Jan 22, 2014 6.055 6.112 6.023 6.082 670,267 +0.03(+0.46%)
Jan 21, 2014 6.041 6.069 6.023 6.055 503,351 +0.04(+0.63%)
Jan 17, 2014 5.989 6.016 6.016 6.016 426,593 +0.01(+0.12%)
Jan 16, 2014 5.926 6.030 5.916 6.009 707,805 +0.06(+0.93%)
Jan 15, 2014 5.919 5.988 5.867 5.954 667,424 +0.03(+0.59%)
Jan 14, 2014 5.919 5.985 5.888 5.919 893,881 +0.00(+0.00%)
Jan 13, 2014 6.003 6.028 5.878 5.919 642,894 -0.09(-1.50%)
Jan 10, 2014 6.041 6.048 5.975 6.009 538,141 -0.05(-0.75%)
Jan 09, 2014 5.957 6.055 5.939 6.055 1,981,790 +0.12(+2.05%)
Jan 08, 2014 5.919 5.954 5.885 5.933 1,007,515 +0.00(+0.00%)
Jan 07, 2014 5.902 5.937 5.885 5.933 792,107 +0.04(+0.65%)
Jan 06, 2014 5.898 5.944 5.871 5.895 905,400 +0.04(+0.65%)
Jan 03, 2014 5.794 5.888 5.784 5.857 616,385 +0.06(+0.96%)
Jan 02, 2014 5.798 5.850 5.736 5.801 775,521 -0.02(-0.42%)
Dec 31, 2013 5.846 5.825 5.825 5.825 1,019,100 +0.01(+0.24%)
Dec 30, 2013 5.878 5.919 5.803 5.812 650,360 -0.08(-1.41%)
Dec 27, 2013 5.874 5.905 5.846 5.895 823,797 +0.05(+0.83%)
Dec 26, 2013 5.836 5.874 5.815 5.846 547,670 +0.01(+0.18%)
Dec 24, 2013 5.846 5.885 5.808 5.836 520,510 -0.03(-0.59%)
Dec 23, 2013 5.888 5.902 5.832 5.871 617,564 +0.02(+0.30%)
Dec 20, 2013 5.860 5.912 5.756 5.853 3,106,709 +0.02(+0.30%)
Dec 19, 2013 5.885 5.919 5.832 5.836 638,455 -0.08(-1.41%)
Dec 18, 2013 5.832 5.933 5.812 5.919 1,727,119 +0.07(+1.19%)
Dec 17, 2013 5.728 5.867 5.662 5.850 1,817,628 +0.14(+2.43%)
Dec 16, 2013 5.631 5.725 5.593 5.711 1,687,610 +0.12(+2.11%)
Dec 13, 2013 5.520 5.596 5.485 5.593 9,690,828 -0.13(-2.30%)
Dec 12, 2013 5.739 5.790 5.704 5.725 821,571 -0.03(-0.48%)
Dec 11, 2013 5.746 5.798 5.735 5.753 608,983 +0.02(+0.30%)
Dec 10, 2013 5.766 5.805 5.732 5.735 633,360 -0.06(-0.96%)
Dec 09, 2013 5.756 5.825 5.712 5.791 625,012 +0.02(+0.36%)
Dec 06, 2013 5.735 5.801 5.728 5.770 0 +0.08(+1.34%)
Dec 05, 2013 5.734 5.795 5.680 5.694 0 -0.06(-1.00%)
Dec 04, 2013 5.707 5.795 5.687 5.751 0 +0.04(+0.65%)
Dec 03, 2013 5.700 5.734 5.626 5.714 0 -0.02(-0.35%)
Dec 02, 2013 5.863 5.873 5.692 5.734 943,317 -0.13(-2.14%)
Nov 29, 2013 5.809 5.920 5.778 5.860 0 +0.08(+1.41%)
Nov 27, 2013 5.707 5.805 5.690 5.778 0 +0.05(+0.89%)
Nov 26, 2013 5.799 5.843 5.724 5.727 0 -0.14(-2.42%)
Nov 25, 2013 5.843 5.890 5.826 5.870 708,904 +0.04(+0.70%)
Nov 22, 2013 5.829 5.860 5.761 5.829 0 +0.02(+0.35%)
Nov 21, 2013 5.785 5.863 5.785 5.809 440,585 +0.03(+0.59%)
Nov 20, 2013 5.816 5.873 5.761 5.775 0 -0.02(-0.35%)
Nov 19, 2013 5.826 5.910 5.782 5.795 712,403 -0.10(-1.78%)
Nov 18, 2013 5.870 5.910 5.829 5.900 0 +0.04(+0.69%)
Nov 15, 2013 5.853 5.873 5.812 5.860 0 +0.01(+0.17%)
Nov 14, 2013 5.846 5.887 5.805 5.849 270,881 +0.03(+0.52%)
Nov 12, 2013 5.856 5.856 5.792 5.819 0 -0.04(-0.75%)
Nov 11, 2013 5.856 5.995 5.839 5.863 0 +0.01(+0.23%)
Nov 08, 2013 5.707 5.897 5.707 5.849 0 +0.13(+2.31%)
Nov 07, 2013 5.758 5.792 5.717 5.717 435,412 -0.01(-0.24%)
Nov 06, 2013 5.744 5.775 5.714 5.731 429,844 -0.01(-0.18%)
Nov 05, 2013 5.765 5.800 5.727 5.741 0 -0.02(-0.35%)
Nov 04, 2013 5.704 5.788 5.704 5.761 762,249 +0.04(+0.71%)
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.