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

TCP Capital Corp (NQ: TCPC )

10.64 +0.05 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Feb 28, 2013 5.128 5.231 5.092 5.191 367,867 +0.08(+1.62%)
Feb 27, 2013 5.102 5.158 5.036 5.109 283,684 +0.03(+0.59%)
Feb 26, 2013 5.085 5.161 5.036 5.079 161,497 -0.05(-1.03%)
Feb 22, 2013 5.105 5.148 4.946 5.132 340,927 +0.05(+0.98%)
Feb 21, 2013 5.049 5.171 4.979 5.082 261,933 +0.02(+0.33%)
Feb 20, 2013 5.112 5.148 5.049 5.065 370,138 -0.07(-1.29%)
Feb 19, 2013 5.181 5.221 5.069 5.132 937,075 +0.01(+0.13%)
Feb 15, 2013 5.138 5.165 5.065 5.125 391,861 +0.02(+0.32%)
Feb 14, 2013 4.996 5.178 4.996 5.109 574,813 +0.10(+2.05%)
Feb 13, 2013 4.943 5.049 4.930 5.006 769,657 +0.08(+1.54%)
Feb 12, 2013 4.913 4.950 4.913 4.930 361,119 +0.01(+0.20%)
Feb 11, 2013 4.953 4.953 4.890 4.920 259,529 -0.02(-0.34%)
Feb 08, 2013 4.926 4.956 4.900 4.936 517,059 +0.04(+0.88%)
Feb 07, 2013 4.966 4.966 4.883 4.893 332,328 -0.05(-1.00%)
Feb 06, 2013 4.966 4.966 4.920 4.943 313,444 -0.01(-0.13%)
Feb 04, 2013 4.960 4.976 4.920 4.950 440,850 +0.00(+0.07%)
Feb 01, 2013 4.907 4.948 4.897 4.946 489,277 +0.04(+0.74%)
Jan 31, 2013 4.883 4.940 4.883 4.910 393,915 +0.02(+0.41%)
Jan 30, 2013 4.950 4.950 4.873 4.890 513,308 -0.03(-0.61%)
Jan 29, 2013 4.913 4.926 4.854 4.920 709,124 +0.03(+0.68%)
Jan 28, 2013 4.913 4.920 4.880 4.887 255,304 -0.01(-0.14%)
Jan 25, 2013 4.916 4.926 4.873 4.893 237,253 +0.01(+0.14%)
Jan 24, 2013 4.887 4.920 4.854 4.887 284,333 -0.01(-0.20%)
Jan 23, 2013 4.897 4.933 4.877 4.897 462,906 -0.02(-0.47%)
Jan 22, 2013 4.940 4.943 4.850 4.920 340,665 +0.00(+0.07%)
Jan 18, 2013 4.946 4.953 4.907 4.916 274,773 -0.02(-0.34%)
Jan 17, 2013 4.913 4.950 4.897 4.933 509,415 +0.03(+0.68%)
Jan 16, 2013 4.854 4.916 4.850 4.900 1,752,109 +0.05(+1.09%)
Jan 15, 2013 4.827 4.860 4.827 4.847 532,926 -0.01(-0.14%)
Jan 14, 2013 4.847 4.883 4.837 4.854 761,535 -0.01(-0.20%)
Jan 11, 2013 4.870 4.883 4.844 4.864 1,055,909 +0.00(+0.07%)
Jan 10, 2013 4.877 4.877 4.834 4.860 864,098 -0.01(-0.20%)
Jan 09, 2013 4.897 4.910 4.857 4.870 631,985 -0.03(-0.61%)
Jan 08, 2013 4.897 4.910 4.857 4.900 342,359 +0.00(+0.07%)
Jan 07, 2013 4.864 4.903 4.840 4.897 358,168 +0.03(+0.68%)
Jan 04, 2013 4.897 4.903 4.850 4.864 266,642 -0.02(-0.34%)
Jan 03, 2013 4.910 4.916 4.854 4.880 285,360 -0.02(-0.33%)
Jan 02, 2013 4.920 4.946 4.867 4.897 330,443 +0.01(+0.27%)
Dec 31, 2012 4.893 4.893 4.824 4.883 420,930 +0.03(+0.61%)
Dec 28, 2012 4.900 4.900 4.834 4.854 211,302 -0.03(-0.68%)
Dec 27, 2012 4.840 4.897 4.811 4.887 178,222 +0.03(+0.61%)
Dec 26, 2012 4.900 4.907 4.850 4.857 235,785 -0.05(-1.01%)
Dec 24, 2012 4.916 4.936 4.857 4.907 51,269 +0.01(+0.14%)
Dec 21, 2012 4.926 4.938 4.820 4.900 540,111 -0.03(-0.60%)
Dec 20, 2012 4.950 4.976 4.877 4.930 549,571 -0.00(-0.07%)
Dec 19, 2012 4.916 4.966 4.877 4.933 322,053 +0.05(+1.02%)
Dec 18, 2012 4.900 4.900 4.850 4.883 332,367 -0.03(-0.61%)
Dec 17, 2012 4.916 4.936 4.829 4.913 235,199 -0.02(-0.34%)
Dec 14, 2012 4.820 5.360 4.804 4.930 233,203 +0.05(+1.02%)
Dec 13, 2012 4.847 4.897 4.764 4.880 198,894 +0.00(+0.00%)
Dec 12, 2012 4.930 4.950 4.847 4.880 410,356 -0.02(-0.41%)
Dec 11, 2012 4.933 4.983 4.873 4.900 372,020 +0.00(+0.00%)
Dec 10, 2012 4.946 4.973 4.883 4.900 430,363 -0.02(-0.34%)
Dec 07, 2012 4.953 4.966 4.903 4.916 259,798 -0.05(-0.93%)
Dec 06, 2012 4.989 4.989 4.943 4.963 183,577 -0.00(-0.07%)
Dec 05, 2012 4.966 4.979 4.933 4.966 292,020 +0.00(+0.01%)
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.