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

TCP Capital Corp (NQ: TCPC )

10.52 +0.07 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2013 5.365 5.365 5.282 5.282 1,090,788 -0.06(-1.11%)
May 30, 2013 5.381 5.381 5.282 5.342 1,100,151 -0.03(-0.49%)
May 29, 2013 5.394 5.394 5.282 5.368 1,614,333 +0.05(+0.87%)
May 28, 2013 5.315 5.348 5.203 5.322 2,626,246 +0.05(+0.94%)
May 24, 2013 5.272 5.290 5.216 5.272 0 +0.01(+0.25%)
May 23, 2013 5.160 5.282 5.157 5.259 0 +0.08(+1.59%)
May 22, 2013 5.183 5.226 5.160 5.177 0 +0.02(+0.32%)
May 21, 2013 5.150 5.180 5.147 5.160 0 -0.19(-3.52%)
May 20, 2013 5.183 5.348 5.183 5.348 670,648 +0.16(+2.99%)
May 17, 2013 5.266 5.266 5.167 5.193 0 -0.05(-0.88%)
May 16, 2013 5.233 5.253 5.213 5.239 326,519 +0.02(+0.38%)
May 15, 2013 5.249 5.269 5.200 5.220 0 +0.06(+1.09%)
May 13, 2013 5.206 5.213 5.124 5.163 0 -0.02(-0.38%)
May 10, 2013 5.160 5.233 5.114 5.183 0 +0.05(+0.96%)
May 09, 2013 5.177 5.226 5.101 5.134 0 -0.04(-0.77%)
May 08, 2013 5.167 5.253 5.147 5.173 0 +0.01(+0.19%)
May 07, 2013 5.213 5.213 5.134 5.163 0 -0.03(-0.57%)
May 06, 2013 5.117 5.233 5.101 5.193 0 +0.05(+0.96%)
May 03, 2013 5.167 5.213 5.130 5.144 0 -0.02(-0.45%)
May 02, 2013 5.104 5.262 5.104 5.167 0 +0.06(+1.16%)
May 01, 2013 5.193 5.243 5.104 5.107 0 -0.07(-1.28%)
Apr 30, 2013 5.239 5.256 5.153 5.173 0 -0.05(-1.01%)
Apr 29, 2013 5.203 5.266 5.160 5.226 213,158 +0.06(+1.09%)
Apr 26, 2013 5.229 5.229 5.101 5.170 89,683 -0.04(-0.76%)
Apr 25, 2013 5.276 5.276 5.140 5.210 0 +0.03(+0.57%)
Apr 24, 2013 5.144 5.186 5.124 5.180 0 +0.05(+0.97%)
Apr 23, 2013 5.120 5.153 5.061 5.130 187,944 +0.04(+0.84%)
Apr 22, 2013 5.084 5.160 4.995 5.087 198,848 +0.00(+0.06%)
Apr 19, 2013 4.962 5.094 4.962 5.084 138,292 +0.13(+2.60%)
Apr 18, 2013 5.031 5.063 4.955 4.955 122,899 -0.05(-0.92%)
Apr 17, 2013 5.101 5.104 4.962 5.002 127,455 -0.11(-2.07%)
Apr 16, 2013 5.045 5.173 4.992 5.107 245,901 +0.09(+1.84%)
Apr 15, 2013 5.071 5.114 4.988 5.015 198,903 -0.05(-0.91%)
Apr 12, 2013 5.054 5.101 5.025 5.061 98,327 +0.02(+0.33%)
Apr 11, 2013 5.144 5.144 5.012 5.045 160,819 -0.08(-1.55%)
Apr 10, 2013 5.015 5.183 4.985 5.124 398,764 +0.11(+2.24%)
Apr 09, 2013 5.104 5.104 4.992 5.012 350,012 -0.07(-1.36%)
Apr 08, 2013 5.068 5.111 5.018 5.081 87,605 +0.05(+0.98%)
Apr 05, 2013 5.025 5.051 4.952 5.031 404,195 -0.03(-0.59%)
Apr 04, 2013 5.130 5.200 5.028 5.061 332,116 -0.05(-1.03%)
Apr 03, 2013 5.200 5.266 5.111 5.114 368,192 -0.12(-2.33%)
Apr 02, 2013 5.246 5.282 5.200 5.236 233,400 +0.02(+0.38%)
Apr 01, 2013 5.295 5.295 5.210 5.216 198,203 -0.05(-1.00%)
Mar 28, 2013 5.216 5.302 5.150 5.269 305,809 +0.08(+1.59%)
Mar 27, 2013 5.229 5.229 5.150 5.186 123,120 +0.00(+0.06%)
Mar 26, 2013 5.226 5.229 5.153 5.183 138,583 -0.05(-1.01%)
Mar 25, 2013 5.223 5.282 5.200 5.236 182,670 +0.04(+0.70%)
Mar 22, 2013 5.245 5.299 5.200 5.200 214,908 -0.06(-1.19%)
Mar 21, 2013 5.299 5.322 5.216 5.262 218,071 -0.03(-0.56%)
Mar 20, 2013 5.186 5.328 5.186 5.292 319,158 +0.11(+2.17%)
Mar 19, 2013 5.286 5.361 5.150 5.180 527,418 -0.10(-1.81%)
Mar 18, 2013 5.262 5.325 5.183 5.276 388,759 -0.06(-1.11%)
Mar 15, 2013 5.210 5.342 5.120 5.335 705,746 +0.11(+2.02%)
Mar 14, 2013 5.124 5.253 5.120 5.229 305,231 -0.01(-0.19%)
Mar 13, 2013 5.262 5.315 5.206 5.239 359,123 -0.00(-0.06%)
Mar 12, 2013 5.200 5.266 5.183 5.243 354,501 +0.06(+1.21%)
Mar 11, 2013 5.157 5.272 5.150 5.180 248,479 +0.00(+0.06%)
Mar 08, 2013 5.253 5.256 5.081 5.177 359,913 -0.07(-1.26%)
Mar 07, 2013 5.117 5.266 5.117 5.243 233,128 +0.12(+2.25%)
Mar 06, 2013 5.226 5.246 5.074 5.127 313,491 -0.12(-2.33%)
Mar 05, 2013 5.226 5.269 5.200 5.249 252,326 +0.04(+0.70%)
Mar 04, 2013 5.239 5.272 5.147 5.213 280,938 -0.06(-1.07%)
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.