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

TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 27, 2015 6.343 6.366 6.240 6.290 677,716 -0.03(-0.42%)
Feb 26, 2015 6.263 6.329 6.240 6.316 525,570 +0.06(+0.97%)
Feb 25, 2015 6.294 6.348 6.233 6.256 467,083 -0.05(-0.72%)
Feb 24, 2015 6.316 6.373 6.237 6.301 553,591 -0.02(-0.24%)
Feb 23, 2015 6.377 6.377 6.278 6.316 483,929 -0.05(-0.71%)
Feb 20, 2015 6.324 6.373 6.313 6.362 529,226 +0.06(+0.96%)
Feb 19, 2015 6.278 6.388 6.191 6.301 672,907 +0.04(+0.67%)
Feb 18, 2015 6.252 6.309 6.184 6.259 400,263 +0.03(+0.43%)
Feb 17, 2015 6.214 6.252 6.168 6.233 385,412 +0.02(+0.37%)
Feb 13, 2015 6.172 6.210 6.210 6.210 427,816 +0.06(+1.05%)
Feb 12, 2015 6.059 6.150 6.059 6.146 544,660 +0.15(+2.46%)
Feb 11, 2015 6.070 6.112 5.975 5.998 392,678 -0.06(-0.94%)
Feb 10, 2015 6.191 6.191 6.017 6.055 558,408 -0.09(-1.48%)
Feb 09, 2015 6.172 6.198 6.078 6.146 429,432 -0.01(-0.18%)
Feb 06, 2015 6.115 6.157 6.062 6.157 424,586 +0.09(+1.44%)
Feb 05, 2015 6.059 6.115 5.998 6.070 461,406 +0.08(+1.26%)
Feb 04, 2015 6.172 6.172 5.964 5.994 627,183 -0.15(-2.41%)
Feb 03, 2015 6.081 6.157 6.006 6.142 571,868 +0.13(+2.14%)
Feb 02, 2015 6.032 6.032 5.953 6.013 736,520 +0.04(+0.70%)
Jan 30, 2015 6.009 6.009 5.968 5.971 495,064 -0.04(-0.69%)
Jan 29, 2015 6.013 6.062 5.953 6.013 696,399 +0.02(+0.38%)
Jan 28, 2015 6.062 6.062 5.945 5.990 428,437 -0.04(-0.69%)
Jan 27, 2015 6.066 6.066 5.971 6.032 563,221 -0.05(-0.87%)
Jan 26, 2015 5.949 6.108 5.843 6.085 1,241,914 +0.15(+2.55%)
Jan 23, 2015 5.911 6.059 5.824 5.934 819,664 +0.05(+0.77%)
Jan 22, 2015 5.831 5.899 5.657 5.888 1,561,487 +0.12(+2.10%)
Jan 21, 2015 5.846 5.869 5.706 5.767 1,292,735 -0.10(-1.68%)
Jan 20, 2015 5.930 5.949 5.814 5.865 845,660 -0.08(-1.40%)
Jan 16, 2015 6.043 6.093 5.941 5.949 743,839 -0.13(-2.06%)
Jan 15, 2015 6.040 6.108 6.006 6.074 886,906 +0.07(+1.20%)
Jan 14, 2015 6.021 6.051 5.949 6.002 381,746 -0.04(-0.69%)
Jan 13, 2015 6.093 6.131 5.987 6.043 701,300 -0.02(-0.37%)
Jan 12, 2015 6.153 6.153 6.036 6.066 465,515 -0.06(-0.99%)
Jan 09, 2015 6.131 6.191 6.089 6.127 558,690 -0.03(-0.43%)
Jan 08, 2015 6.081 6.165 6.043 6.153 644,351 +0.07(+1.12%)
Jan 07, 2015 6.203 6.231 6.025 6.085 861,411 -0.12(-1.89%)
Jan 06, 2015 6.388 6.388 6.161 6.203 679,801 -0.16(-2.56%)
Jan 05, 2015 6.320 6.388 6.240 6.366 578,534 +0.00(+0.06%)
Jan 02, 2015 6.366 6.369 6.237 6.362 626,790 +0.00(+0.06%)
Dec 31, 2014 6.305 6.358 6.358 6.358 1,558,457 +0.13(+2.01%)
Dec 30, 2014 6.112 6.256 6.028 6.233 1,191,202 +0.09(+1.54%)
Dec 29, 2014 6.184 6.206 6.081 6.138 535,148 -0.02(-0.31%)
Dec 26, 2014 6.165 6.218 6.142 6.157 334,465 +0.00(+0.06%)
Dec 24, 2014 6.275 6.153 6.153 6.153 461,335 -0.09(-1.40%)
Dec 23, 2014 6.225 6.252 6.142 6.240 635,847 +0.07(+1.10%)
Dec 22, 2014 6.271 6.271 6.125 6.172 518,386 -0.12(-1.93%)
Dec 19, 2014 6.233 6.309 6.191 6.294 975,813 +0.05(+0.85%)
Dec 18, 2014 6.115 6.248 6.040 6.240 1,060,336 +0.33(+5.64%)
Dec 17, 2014 5.854 5.979 5.854 5.907 1,039,048 +0.04(+0.71%)
Dec 16, 2014 5.911 6.009 5.831 5.865 1,175,760 -0.08(-1.28%)
Dec 15, 2014 6.078 6.195 5.930 5.941 1,297,322 -0.08(-1.32%)
Dec 12, 2014 6.062 6.062 5.949 6.021 1,429,531 -0.07(-1.12%)
Dec 11, 2014 6.146 6.218 6.081 6.089 746,900 -0.06(-0.99%)
Dec 10, 2014 6.256 6.267 6.100 6.150 927,481 -0.13(-2.11%)
Dec 09, 2014 6.138 6.312 6.025 6.282 1,828,720 +0.14(+2.28%)
Dec 08, 2014 6.233 6.324 6.115 6.142 1,467,029 -0.09(-1.46%)
Dec 05, 2014 6.252 6.324 6.214 6.233 567,373 -0.02(-0.30%)
Dec 04, 2014 6.384 6.388 6.252 6.252 1,253,535 +0.02(+0.30%)
Dec 03, 2014 6.233 6.281 6.229 6.233 830,496 +0.00(+0.00%)
Dec 02, 2014 6.292 6.299 6.211 6.233 626,525 -0.00(-0.06%)
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.