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 (%)
Jul 31, 2015 6.096 6.158 6.020 6.044 256,393 -0.09(-1.43%)
Jul 30, 2015 6.048 6.151 6.048 6.131 332,600 +0.08(+1.38%)
Jul 29, 2015 5.992 6.068 5.945 6.048 323,732 +0.08(+1.40%)
Jul 28, 2015 5.754 6.000 5.734 5.964 620,242 +0.18(+3.09%)
Jul 27, 2015 5.941 5.953 5.639 5.786 1,104,763 -0.14(-2.35%)
Jul 24, 2015 6.072 6.142 5.865 5.925 524,058 -0.12(-1.97%)
Jul 23, 2015 6.187 6.249 6.036 6.044 449,905 -0.13(-2.06%)
Jul 22, 2015 6.175 6.255 6.151 6.171 263,168 -0.02(-0.26%)
Jul 21, 2015 6.199 6.243 6.124 6.187 226,526 -0.01(-0.13%)
Jul 20, 2015 6.259 6.310 6.143 6.195 345,379 -0.05(-0.83%)
Jul 17, 2015 6.318 6.318 6.219 6.247 349,484 -0.06(-0.95%)
Jul 16, 2015 6.219 6.354 6.219 6.306 412,821 +0.07(+1.08%)
Jul 15, 2015 6.223 6.251 6.203 6.239 245,199 +0.01(+0.19%)
Jul 14, 2015 6.175 6.227 6.155 6.227 288,746 +0.04(+0.58%)
Jul 13, 2015 6.179 6.219 6.139 6.191 318,394 +0.02(+0.32%)
Jul 10, 2015 6.199 6.207 6.127 6.171 355,823 -0.00(-0.06%)
Jul 09, 2015 6.207 6.211 6.119 6.175 338,386 -0.02(-0.38%)
Jul 08, 2015 6.211 6.219 6.119 6.199 250,293 -0.04(-0.57%)
Jul 07, 2015 6.219 6.255 6.149 6.235 325,619 +0.01(+0.19%)
Jul 06, 2015 6.159 6.231 6.159 6.223 273,408 +0.02(+0.26%)
Jul 02, 2015 6.183 6.207 6.207 6.207 257,445 +0.01(+0.13%)
Jul 01, 2015 6.159 6.215 6.072 6.199 474,160 +0.12(+2.03%)
Jun 30, 2015 6.239 6.239 6.030 6.076 977,238 -0.04(-0.71%)
Jun 29, 2015 6.052 6.195 6.040 6.119 621,686 -0.02(-0.32%)
Jun 26, 2015 6.147 6.151 6.100 6.139 293,248 +0.02(+0.26%)
Jun 25, 2015 6.179 6.179 6.119 6.123 367,963 -0.03(-0.52%)
Jun 24, 2015 6.199 6.207 6.131 6.155 549,189 -0.05(-0.77%)
Jun 23, 2015 6.131 6.207 6.123 6.203 305,348 +0.02(+0.39%)
Jun 22, 2015 6.203 6.219 6.139 6.179 291,328 -0.01(-0.13%)
Jun 19, 2015 6.159 6.235 6.143 6.187 380,057 +0.00(+0.00%)
Jun 18, 2015 6.147 6.231 6.147 6.187 351,182 +0.03(+0.45%)
Jun 17, 2015 6.159 6.183 6.123 6.159 269,077 +0.02(+0.32%)
Jun 16, 2015 6.100 6.171 6.092 6.139 456,103 +0.03(+0.46%)
Jun 15, 2015 6.171 6.207 6.075 6.111 656,413 -0.11(-1.73%)
Jun 12, 2015 6.358 6.358 6.219 6.219 780,306 -0.15(-2.43%)
Jun 11, 2015 6.277 6.389 6.257 6.374 510,563 +0.09(+1.49%)
Jun 10, 2015 6.280 6.331 6.242 6.280 328,185 -0.02(-0.25%)
Jun 09, 2015 6.323 6.350 6.286 6.296 285,197 -0.06(-0.92%)
Jun 08, 2015 6.273 6.358 6.242 6.354 350,612 +0.04(+0.65%)
Jun 05, 2015 6.288 6.347 6.238 6.314 288,995 -0.01(-0.09%)
Jun 04, 2015 6.370 6.393 6.250 6.319 378,702 -0.09(-1.39%)
Jun 03, 2015 6.339 6.409 6.339 6.409 285,102 +0.06(+0.98%)
Jun 02, 2015 6.308 6.358 6.304 6.347 271,794 +0.04(+0.62%)
Jun 01, 2015 6.296 6.331 6.284 6.308 371,104 +0.00(+0.06%)
May 29, 2015 6.312 6.331 6.263 6.304 328,496 -0.00(-0.06%)
May 28, 2015 6.249 6.312 6.242 6.308 325,380 +0.05(+0.81%)
May 27, 2015 6.253 6.288 6.242 6.257 375,738 +0.00(+0.00%)
May 26, 2015 6.245 6.277 6.207 6.257 336,993 -0.01(-0.19%)
May 22, 2015 6.214 6.269 6.269 6.269 299,503 +0.04(+0.62%)
May 21, 2015 6.265 6.277 6.199 6.230 474,985 -0.02(-0.25%)
May 20, 2015 6.261 6.296 6.234 6.245 317,430 -0.03(-0.56%)
May 19, 2015 6.238 6.284 6.234 6.280 390,726 +0.05(+0.75%)
May 18, 2015 6.238 6.284 6.218 6.234 432,865 -0.00(-0.06%)
May 15, 2015 6.238 6.277 6.211 6.238 456,902 +0.00(+0.06%)
May 14, 2015 6.160 6.269 6.160 6.234 616,231 +0.12(+1.97%)
May 13, 2015 6.109 6.176 6.106 6.113 579,709 -0.01(-0.13%)
May 12, 2015 6.078 6.129 6.036 6.121 536,471 +0.05(+0.90%)
May 11, 2015 6.047 6.144 6.024 6.067 621,181 +0.02(+0.32%)
May 08, 2015 6.164 6.172 6.047 6.047 445,339 -0.08(-1.33%)
May 07, 2015 6.036 6.183 6.028 6.129 354,785 +0.05(+0.77%)
May 06, 2015 6.133 6.201 6.063 6.082 356,018 -0.06(-1.01%)
May 05, 2015 6.222 6.234 6.129 6.144 251,323 -0.06(-1.00%)
May 04, 2015 6.160 6.234 6.141 6.207 321,323 +0.04(+0.63%)
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.