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, 2014 6.162 6.214 6.100 6.138 639,141 -0.00(-0.06%)
Feb 27, 2014 6.075 6.152 6.009 6.141 820,813 +0.07(+1.14%)
Feb 26, 2014 5.971 6.101 5.957 6.072 921,231 +0.12(+1.98%)
Feb 25, 2014 6.207 6.207 5.912 5.954 1,843,293 -0.24(-3.81%)
Feb 24, 2014 6.266 6.301 6.187 6.190 909,805 -0.05(-0.78%)
Feb 21, 2014 6.266 6.294 6.180 6.239 926,468 +0.01(+0.17%)
Feb 20, 2014 6.075 6.242 6.075 6.228 826,136 +0.14(+2.22%)
Feb 19, 2014 6.204 6.221 6.086 6.093 890,171 -0.10(-1.63%)
Feb 18, 2014 6.110 6.249 6.086 6.193 1,511,615 +0.09(+1.42%)
Feb 14, 2014 6.075 6.107 6.107 6.107 876,806 +0.04(+0.63%)
Feb 13, 2014 5.975 6.124 5.971 6.069 1,166,507 +0.04(+0.63%)
Feb 12, 2014 5.982 6.075 5.957 6.030 539,518 -0.03(-0.57%)
Feb 11, 2014 6.013 6.089 5.999 6.065 680,979 +0.03(+0.52%)
Feb 10, 2014 5.954 6.048 5.954 6.034 496,994 +0.06(+0.99%)
Feb 07, 2014 5.909 5.987 5.878 5.975 563,305 +0.06(+1.00%)
Feb 06, 2014 5.891 5.992 5.891 5.916 468,478 +0.02(+0.35%)
Feb 05, 2014 5.964 5.964 5.871 5.895 551,774 -0.08(-1.39%)
Feb 04, 2014 5.971 5.999 5.950 5.978 675,953 +0.01(+0.17%)
Feb 03, 2014 6.023 6.023 5.937 5.968 1,262,014 -0.05(-0.75%)
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%)
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.