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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2013 5.493 5.595 5.400 5.552 9,594,940 +0.18(+3.33%)
Jun 26, 2013 5.340 5.390 5.308 5.373 0 +0.01(+0.25%)
Jun 25, 2013 5.330 5.410 5.261 5.360 0 +0.07(+1.38%)
Jun 24, 2013 5.297 5.297 5.238 5.287 0 -0.04(-0.68%)
Jun 21, 2013 5.367 5.426 5.315 5.324 1,360,401 -0.05(-0.86%)
Jun 20, 2013 5.363 5.420 5.284 5.370 1,248,146 +0.00(+0.00%)
Jun 19, 2013 5.320 5.440 5.317 5.370 0 -0.00(-0.06%)
Jun 18, 2013 5.363 5.413 5.287 5.373 0 -0.03(-0.49%)
Jun 17, 2013 5.330 5.406 5.287 5.400 0 +0.10(+1.81%)
Jun 14, 2013 5.281 5.317 5.231 5.304 0 +0.03(+0.50%)
Jun 13, 2013 5.158 5.297 5.148 5.277 545,159 +0.11(+2.05%)
Jun 12, 2013 5.297 5.297 5.152 5.171 615,448 -0.12(-2.19%)
Jun 11, 2013 5.264 5.327 5.248 5.287 363,723 -0.02(-0.31%)
Jun 10, 2013 5.287 5.307 5.231 5.304 0 +0.00(+0.00%)
Jun 07, 2013 5.234 5.330 5.171 5.304 0 +0.09(+1.65%)
Jun 06, 2013 5.175 5.244 5.142 5.218 703,470 +0.04(+0.77%)
Jun 05, 2013 5.138 5.218 5.062 5.178 0 -0.14(-2.55%)
Jun 04, 2013 5.301 5.354 5.277 5.314 0 +0.04(+0.75%)
Jun 03, 2013 5.380 5.380 5.175 5.274 1,360,715 -0.02(-0.44%)
May 31, 2013 5.380 5.380 5.297 5.297 1,087,705 -0.06(-1.11%)
May 30, 2013 5.397 5.397 5.297 5.357 1,097,041 -0.03(-0.49%)
May 29, 2013 5.410 5.410 5.297 5.383 1,609,770 +0.05(+0.87%)
May 28, 2013 5.330 5.363 5.218 5.337 2,618,822 +0.05(+0.94%)
May 24, 2013 5.287 5.305 5.231 5.287 0 +0.01(+0.25%)
May 23, 2013 5.175 5.297 5.171 5.274 0 +0.08(+1.59%)
May 22, 2013 5.198 5.241 5.175 5.191 0 +0.02(+0.32%)
May 21, 2013 5.165 5.195 5.161 5.175 0 -0.19(-3.52%)
May 20, 2013 5.198 5.363 5.198 5.363 668,753 +0.16(+2.99%)
May 17, 2013 5.281 5.281 5.181 5.208 0 -0.05(-0.88%)
May 16, 2013 5.248 5.267 5.228 5.254 325,596 +0.02(+0.38%)
May 15, 2013 5.264 5.284 5.214 5.234 0 +0.06(+1.09%)
May 13, 2013 5.221 5.228 5.139 5.178 0 -0.02(-0.38%)
May 10, 2013 5.175 5.248 5.128 5.198 0 +0.05(+0.96%)
May 09, 2013 5.191 5.241 5.115 5.148 0 -0.04(-0.77%)
May 08, 2013 5.181 5.267 5.161 5.188 0 +0.01(+0.19%)
May 07, 2013 5.228 5.228 5.148 5.178 0 -0.03(-0.57%)
May 06, 2013 5.132 5.248 5.115 5.208 0 +0.05(+0.96%)
May 03, 2013 5.181 5.228 5.145 5.158 0 -0.02(-0.45%)
May 02, 2013 5.118 5.277 5.118 5.181 0 +0.06(+1.16%)
May 01, 2013 5.208 5.257 5.118 5.122 0 -0.07(-1.28%)
Apr 30, 2013 5.254 5.271 5.168 5.188 0 -0.05(-1.01%)
Apr 29, 2013 5.218 5.281 5.175 5.241 212,555 +0.06(+1.09%)
Apr 26, 2013 5.244 5.244 5.115 5.185 89,429 -0.04(-0.76%)
Apr 25, 2013 5.291 5.291 5.155 5.224 0 +0.03(+0.57%)
Apr 24, 2013 5.158 5.201 5.138 5.195 0 +0.05(+0.97%)
Apr 23, 2013 5.135 5.168 5.075 5.145 187,413 +0.04(+0.84%)
Apr 22, 2013 5.099 5.174 5.009 5.102 198,286 +0.00(+0.06%)
Apr 19, 2013 4.976 5.109 4.976 5.099 137,901 +0.13(+2.60%)
Apr 18, 2013 5.046 5.077 4.969 4.969 122,551 -0.05(-0.92%)
Apr 17, 2013 5.115 5.118 4.976 5.016 127,094 -0.11(-2.07%)
Apr 16, 2013 5.059 5.188 5.006 5.122 245,206 +0.09(+1.84%)
Apr 15, 2013 5.085 5.128 5.003 5.029 198,341 -0.05(-0.91%)
Apr 12, 2013 5.069 5.115 5.039 5.075 98,050 +0.02(+0.33%)
Apr 11, 2013 5.158 5.158 5.026 5.059 160,365 -0.08(-1.55%)
Apr 10, 2013 5.029 5.198 4.999 5.138 397,636 +0.11(+2.24%)
Apr 09, 2013 5.118 5.118 5.006 5.026 349,022 -0.07(-1.36%)
Apr 08, 2013 5.082 5.125 5.032 5.095 87,357 +0.05(+0.98%)
Apr 05, 2013 5.039 5.065 4.966 5.046 403,052 -0.03(-0.59%)
Apr 04, 2013 5.145 5.214 5.042 5.075 331,177 -0.05(-1.03%)
Apr 03, 2013 5.214 5.281 5.125 5.128 367,151 -0.12(-2.33%)
Apr 02, 2013 5.261 5.297 5.214 5.251 232,741 +0.02(+0.38%)
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.