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

TCP Capital Corp (NQ: TCPC )

10.70 -0.02 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 30, 2015 5.850 5.850 5.810 5.903 415,785 +0.02(+0.34%)
Oct 29, 2015 5.944 5.968 5.867 5.883 263,922 -0.08(-1.36%)
Oct 28, 2015 5.810 6.017 5.773 5.964 989,213 +0.13(+2.30%)
Oct 27, 2015 5.859 5.992 5.721 5.830 411,114 -0.08(-1.37%)
Oct 26, 2015 6.005 6.025 5.883 5.911 443,030 -0.09(-1.42%)
Oct 23, 2015 5.984 6.021 5.915 5.996 238,108 +0.06(+1.09%)
Oct 22, 2015 5.956 6.033 5.903 5.932 333,145 +0.01(+0.14%)
Oct 21, 2015 5.956 5.984 5.923 5.923 270,858 -0.03(-0.55%)
Oct 20, 2015 5.907 5.988 5.907 5.956 172,318 +0.02(+0.34%)
Oct 19, 2015 5.903 5.968 5.903 5.936 234,906 +0.01(+0.21%)
Oct 16, 2015 5.927 5.968 5.907 5.923 209,218 +0.03(+0.48%)
Oct 15, 2015 5.875 5.923 5.850 5.895 173,316 +0.04(+0.62%)
Oct 14, 2015 5.863 5.895 5.830 5.859 342,955 -0.02(-0.34%)
Oct 13, 2015 5.887 5.948 5.842 5.879 284,194 -0.02(-0.28%)
Oct 12, 2015 5.875 5.958 5.822 5.895 279,447 +0.01(+0.21%)
Oct 09, 2015 5.907 5.960 5.863 5.883 335,137 -0.02(-0.41%)
Oct 08, 2015 5.932 5.960 5.810 5.907 293,526 -0.04(-0.61%)
Oct 07, 2015 5.838 5.956 5.822 5.944 329,320 +0.11(+1.88%)
Oct 06, 2015 5.859 5.919 5.794 5.834 406,505 -0.01(-0.21%)
Oct 05, 2015 5.729 5.846 5.729 5.846 392,234 +0.15(+2.64%)
Oct 02, 2015 5.717 5.781 5.639 5.696 377,440 -0.07(-1.27%)
Oct 01, 2015 5.510 5.777 5.477 5.769 606,229 +0.27(+4.87%)
Sep 30, 2015 5.550 5.615 5.477 5.501 940,947 +0.02(+0.44%)
Sep 29, 2015 5.781 5.802 5.339 5.477 1,291,871 -0.30(-5.20%)
Sep 28, 2015 6.057 6.069 5.739 5.777 1,050,384 -0.32(-5.26%)
Sep 25, 2015 6.009 6.159 5.992 6.098 341,848 +0.11(+1.83%)
Sep 24, 2015 5.960 5.996 5.925 5.988 271,821 -0.01(-0.14%)
Sep 23, 2015 5.996 6.025 5.972 5.996 478,888 +0.01(+0.20%)
Sep 22, 2015 6.009 6.047 5.968 5.984 424,108 -0.04(-0.61%)
Sep 21, 2015 6.021 6.045 6.005 6.021 234,211 +0.03(+0.47%)
Sep 18, 2015 5.956 6.037 5.952 5.992 354,658 +0.01(+0.20%)
Sep 17, 2015 6.029 6.045 5.964 5.980 465,430 -0.06(-0.94%)
Sep 16, 2015 6.045 6.074 6.029 6.037 370,110 -0.01(-0.13%)
Sep 15, 2015 6.037 6.084 6.021 6.045 464,055 -0.00(-0.07%)
Sep 14, 2015 6.114 6.183 6.025 6.049 580,516 -0.06(-1.00%)
Sep 11, 2015 6.106 6.130 6.047 6.110 249,433 -0.02(-0.26%)
Sep 10, 2015 6.197 6.209 6.078 6.126 291,304 -0.07(-1.15%)
Sep 09, 2015 6.201 6.241 6.173 6.197 222,459 +0.02(+0.39%)
Sep 08, 2015 6.162 6.233 6.130 6.173 310,534 +0.06(+1.04%)
Sep 04, 2015 6.110 6.110 6.110 6.110 261,456 -0.03(-0.52%)
Sep 03, 2015 6.221 6.221 6.090 6.142 238,581 -0.05(-0.77%)
Sep 02, 2015 6.078 6.203 6.051 6.189 351,534 +0.12(+2.02%)
Sep 01, 2015 6.122 6.209 6.043 6.066 451,948 -0.12(-1.98%)
Aug 31, 2015 6.162 6.231 6.126 6.189 404,853 +0.04(+0.71%)
Aug 28, 2015 6.086 6.189 6.086 6.146 273,337 +0.01(+0.19%)
Aug 27, 2015 6.078 6.169 5.973 6.134 344,385 +0.10(+1.64%)
Aug 26, 2015 6.086 6.094 5.967 6.035 453,144 +0.07(+1.20%)
Aug 25, 2015 5.908 6.066 5.908 5.963 464,584 +0.10(+1.69%)
Aug 24, 2015 5.856 5.999 5.599 5.864 984,511 -0.24(-3.96%)
Aug 21, 2015 6.166 6.201 6.102 6.106 400,161 -0.06(-1.03%)
Aug 20, 2015 6.201 6.201 6.134 6.169 480,554 -0.03(-0.51%)
Aug 19, 2015 6.189 6.273 6.162 6.201 403,614 -0.04(-0.57%)
Aug 18, 2015 6.296 6.296 6.205 6.237 232,839 -0.04(-0.69%)
Aug 17, 2015 6.209 6.336 6.173 6.280 216,299 +0.07(+1.15%)
Aug 14, 2015 6.098 6.265 6.063 6.209 312,525 +0.13(+2.08%)
Aug 13, 2015 6.110 6.221 6.055 6.082 306,501 +0.00(+0.00%)
Aug 12, 2015 6.047 6.110 5.991 6.082 235,101 -0.02(-0.32%)
Aug 11, 2015 6.102 6.146 6.043 6.102 169,918 -0.01(-0.19%)
Aug 10, 2015 6.035 6.181 6.007 6.114 267,142 +0.11(+1.78%)
Aug 07, 2015 6.086 6.086 5.940 6.007 488,385 -0.08(-1.30%)
Aug 06, 2015 6.035 6.201 6.011 6.086 504,405 +0.04(+0.59%)
Aug 05, 2015 6.047 6.090 5.992 6.051 380,625 +0.00(+0.07%)
Aug 04, 2015 5.995 6.086 5.993 6.047 341,896 +0.03(+0.46%)
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.