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 (%)
Aug 31, 2015 6.179 6.249 6.143 6.207 403,708 +0.04(+0.71%)
Aug 28, 2015 6.104 6.207 6.104 6.163 272,565 +0.01(+0.19%)
Aug 27, 2015 6.096 6.187 5.990 6.151 343,411 +0.10(+1.64%)
Aug 26, 2015 6.104 6.111 5.984 6.052 451,863 +0.07(+1.20%)
Aug 25, 2015 5.925 6.084 5.925 5.980 463,271 +0.10(+1.69%)
Aug 24, 2015 5.873 6.016 5.615 5.881 981,727 -0.24(-3.96%)
Aug 21, 2015 6.183 6.219 6.119 6.123 399,030 -0.06(-1.03%)
Aug 20, 2015 6.219 6.219 6.151 6.187 479,195 -0.03(-0.51%)
Aug 19, 2015 6.207 6.290 6.179 6.219 402,473 -0.04(-0.57%)
Aug 18, 2015 6.314 6.314 6.223 6.255 232,181 -0.04(-0.69%)
Aug 17, 2015 6.227 6.354 6.191 6.298 215,687 +0.07(+1.15%)
Aug 14, 2015 6.115 6.282 6.080 6.227 311,642 +0.13(+2.08%)
Aug 13, 2015 6.127 6.239 6.072 6.100 305,635 +0.00(+0.00%)
Aug 12, 2015 6.064 6.127 6.008 6.100 234,436 -0.02(-0.32%)
Aug 11, 2015 6.119 6.163 6.060 6.119 169,438 -0.01(-0.19%)
Aug 10, 2015 6.052 6.199 6.024 6.131 266,386 +0.11(+1.78%)
Aug 07, 2015 6.104 6.104 5.957 6.024 487,004 -0.08(-1.30%)
Aug 06, 2015 6.052 6.219 6.028 6.104 502,980 +0.04(+0.59%)
Aug 05, 2015 6.064 6.108 6.009 6.068 379,549 +0.00(+0.07%)
Aug 04, 2015 6.012 6.104 6.010 6.064 340,930 +0.03(+0.46%)
Aug 03, 2015 6.028 6.080 5.960 6.036 329,187 -0.01(-0.13%)
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%)
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.