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

TCP Capital Corp (NQ: TCPC )

10.02 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2014 6.228 6.253 6.192 6.192 1,381,930 -0.05(-0.81%)
Jul 30, 2014 6.271 6.271 6.242 6.242 1,360,705 -0.00(-0.06%)
Jul 29, 2014 6.217 6.264 6.213 6.246 11,864,597 -0.19(-2.93%)
Jul 28, 2014 6.442 6.478 6.413 6.434 688,119 +0.03(+0.45%)
Jul 25, 2014 6.445 6.474 6.380 6.405 357,256 -0.03(-0.45%)
Jul 24, 2014 6.420 6.452 6.376 6.434 356,538 +0.04(+0.57%)
Jul 23, 2014 6.366 6.420 6.347 6.398 336,065 +0.01(+0.23%)
Jul 22, 2014 6.445 6.445 6.366 6.384 458,231 -0.02(-0.28%)
Jul 21, 2014 6.380 6.427 6.337 6.402 360,148 +0.03(+0.51%)
Jul 18, 2014 6.391 6.427 6.337 6.369 692,377 +0.01(+0.11%)
Jul 17, 2014 6.373 6.442 6.358 6.362 416,360 -0.04(-0.62%)
Jul 16, 2014 6.438 6.486 6.380 6.402 573,327 -0.04(-0.56%)
Jul 15, 2014 6.467 6.489 6.413 6.438 442,909 -0.00(-0.06%)
Jul 14, 2014 6.460 6.489 6.391 6.442 465,873 +0.03(+0.51%)
Jul 11, 2014 6.391 6.423 6.354 6.409 574,558 -0.01(-0.17%)
Jul 10, 2014 6.384 6.426 6.308 6.420 904,203 -0.04(-0.56%)
Jul 09, 2014 6.431 6.528 6.411 6.456 727,479 +0.03(+0.39%)
Jul 08, 2014 6.514 6.518 6.420 6.431 884,288 -0.09(-1.39%)
Jul 07, 2014 6.572 6.586 6.489 6.521 832,066 -0.08(-1.26%)
Jul 03, 2014 6.662 6.605 6.605 6.605 299,373 -0.03(-0.38%)
Jul 02, 2014 6.601 6.644 6.569 6.630 961,675 +0.01(+0.11%)
Jul 01, 2014 6.612 6.717 6.583 6.623 1,234,767 +0.03(+0.44%)
Jun 30, 2014 6.659 6.659 6.554 6.594 1,337,291 -0.00(-0.05%)
Jun 27, 2014 6.597 6.615 6.500 6.597 17,332,708 -0.03(-0.49%)
Jun 26, 2014 6.481 6.670 6.471 6.630 1,523,571 +0.16(+2.46%)
Jun 25, 2014 6.427 6.500 6.391 6.471 812,706 +0.06(+0.90%)
Jun 24, 2014 6.445 6.496 6.405 6.413 1,097,409 -0.02(-0.28%)
Jun 23, 2014 6.423 6.463 6.376 6.431 799,817 +0.04(+0.62%)
Jun 20, 2014 6.431 6.431 6.322 6.391 1,141,365 -0.00(-0.06%)
Jun 19, 2014 6.409 6.416 6.340 6.395 669,466 +0.00(+0.00%)
Jun 18, 2014 6.391 6.442 6.318 6.395 890,494 +0.01(+0.23%)
Jun 17, 2014 6.253 6.467 6.253 6.380 901,789 +0.12(+1.97%)
Jun 16, 2014 6.217 6.337 6.192 6.257 970,675 -0.09(-1.48%)
Jun 13, 2014 6.238 6.365 6.210 6.351 1,356,480 +0.17(+2.69%)
Jun 12, 2014 6.199 6.234 6.144 6.185 664,785 +0.01(+0.11%)
Jun 11, 2014 6.213 6.238 6.142 6.178 1,032,820 -0.04(-0.63%)
Jun 10, 2014 6.256 6.348 6.181 6.217 906,380 +0.02(+0.34%)
Jun 06, 2014 6.192 6.252 6.110 6.195 757,997 +0.04(+0.63%)
Jun 05, 2014 6.118 6.156 6.050 6.156 918,140 +0.07(+1.22%)
Jun 04, 2014 6.089 6.103 6.001 6.082 747,706 +0.01(+0.17%)
Jun 03, 2014 6.047 6.086 6.015 6.072 749,133 +0.04(+0.59%)
Jun 02, 2014 6.107 6.107 6.026 6.036 651,442 -0.04(-0.58%)
May 30, 2014 6.086 6.086 6.018 6.072 1,412,359 +0.03(+0.47%)
May 29, 2014 6.057 6.114 6.026 6.043 847,101 +0.02(+0.29%)
May 28, 2014 6.043 6.064 5.994 6.026 801,075 +0.00(+0.00%)
May 27, 2014 5.997 6.061 5.980 6.026 806,236 +0.04(+0.59%)
May 23, 2014 5.948 5.990 5.990 5.990 841,107 +0.07(+1.26%)
May 22, 2014 5.849 5.923 5.796 5.916 680,384 +0.13(+2.33%)
May 21, 2014 5.796 5.808 5.739 5.781 801,137 +0.02(+0.37%)
May 20, 2014 5.792 5.820 5.711 5.760 869,305 -0.01(-0.12%)
May 19, 2014 5.739 5.796 5.672 5.767 851,389 +0.04(+0.74%)
May 16, 2014 5.696 5.725 5.650 5.725 709,452 +0.06(+1.06%)
May 15, 2014 5.675 5.725 5.585 5.665 1,087,572 +0.05(+0.95%)
May 14, 2014 5.608 5.693 5.580 5.612 890,593 +0.02(+0.38%)
May 13, 2014 5.594 5.647 5.576 5.590 956,041 -0.03(-0.57%)
May 12, 2014 5.626 5.654 5.590 5.622 1,053,320 +0.03(+0.57%)
May 09, 2014 5.580 5.604 5.523 5.590 1,045,324 -0.01(-0.25%)
May 08, 2014 5.608 5.693 5.582 5.604 1,003,249 +0.01(+0.25%)
May 07, 2014 5.658 5.665 5.525 5.590 1,219,419 -0.04(-0.69%)
May 06, 2014 5.672 5.696 5.617 5.629 834,442 -0.04(-0.75%)
May 05, 2014 5.654 5.742 5.633 5.672 763,273 -0.02(-0.43%)
May 02, 2014 5.711 5.767 5.665 5.696 723,408 +0.02(+0.31%)
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.