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 (%)
Sep 28, 2012 5.345 5.345 5.203 5.269 269,815 +0.02(+0.38%)
Sep 27, 2012 5.200 5.282 5.144 5.249 186,030 +0.07(+1.27%)
Sep 26, 2012 5.101 5.193 5.101 5.183 123,923 +0.08(+1.62%)
Sep 25, 2012 5.101 5.180 5.058 5.101 151,375 +0.01(+0.19%)
Sep 24, 2012 5.117 5.200 5.038 5.091 235,288 +0.00(+0.00%)
Sep 21, 2012 5.074 5.216 5.038 5.091 162,752 +0.03(+0.65%)
Sep 20, 2012 5.104 5.134 4.985 5.058 108,741 -0.08(-1.48%)
Sep 19, 2012 5.140 5.150 5.094 5.134 163,424 +0.03(+0.52%)
Sep 18, 2012 5.117 5.183 5.068 5.107 271,278 -0.00(-0.06%)
Sep 17, 2012 5.091 5.167 5.021 5.111 182,480 +0.02(+0.39%)
Sep 14, 2012 5.068 5.134 5.015 5.091 175,092 +0.05(+0.92%)
Sep 13, 2012 5.008 5.180 4.952 5.045 316,135 -0.01(-0.20%)
Sep 12, 2012 5.091 5.117 4.959 5.054 148,609 -0.11(-2.05%)
Sep 11, 2012 5.091 5.345 5.081 5.160 165,341 +0.09(+1.69%)
Sep 10, 2012 5.111 5.160 5.061 5.074 213,700 -0.01(-0.26%)
Sep 07, 2012 5.134 5.134 5.051 5.087 134,700 -0.01(-0.26%)
Sep 06, 2012 5.101 5.117 5.068 5.101 334,024 -0.01(-0.19%)
Sep 05, 2012 5.117 5.150 5.055 5.111 208,932 -0.01(-0.13%)
Sep 04, 2012 5.111 5.117 4.955 5.117 130,938 +0.03(+0.58%)
Aug 31, 2012 5.015 5.117 5.015 5.087 284,691 +0.10(+2.05%)
Aug 30, 2012 4.969 5.061 4.965 4.985 200,739 +0.03(+0.53%)
Aug 29, 2012 4.962 4.962 4.919 4.959 1,199,269 +0.05(+1.01%)
Aug 27, 2012 4.926 4.952 4.876 4.909 290,391 -0.01(-0.20%)
Aug 24, 2012 4.866 4.952 4.843 4.919 110,846 +0.07(+1.43%)
Aug 23, 2012 4.876 4.886 4.846 4.850 121,339 -0.00(-0.07%)
Aug 22, 2012 4.873 4.916 4.820 4.853 176,749 -0.00(-0.07%)
Aug 21, 2012 4.942 4.952 4.856 4.856 207,633 -0.06(-1.14%)
Aug 20, 2012 4.879 4.958 4.873 4.912 170,518 -0.01(-0.13%)
Aug 17, 2012 4.909 4.932 4.886 4.919 89,437 +0.03(+0.54%)
Aug 16, 2012 4.922 5.167 4.873 4.893 275,692 +0.00(+0.07%)
Aug 15, 2012 4.949 4.949 4.856 4.889 309,059 +0.05(+1.02%)
Aug 14, 2012 4.909 4.909 4.823 4.840 365,911 -0.03(-0.68%)
Aug 13, 2012 4.863 4.949 4.827 4.873 274,519 +0.04(+0.82%)
Aug 10, 2012 4.850 4.899 4.827 4.833 313,454 -0.00(-0.07%)
Aug 09, 2012 4.853 4.866 4.771 4.837 118,440 +0.02(+0.34%)
Aug 08, 2012 4.734 4.850 4.728 4.820 58,093 +0.05(+0.97%)
Aug 07, 2012 4.761 4.784 4.691 4.774 90,976 -0.01(-0.21%)
Aug 06, 2012 4.766 4.820 4.741 4.784 58,917 -0.00(-0.07%)
Aug 03, 2012 4.754 4.787 4.728 4.787 132,701 +0.05(+1.12%)
Aug 02, 2012 4.738 4.784 4.718 4.734 84,300 +0.01(+0.21%)
Aug 01, 2012 4.797 4.863 4.718 4.724 165,432 -0.07(-1.45%)
Jul 31, 2012 4.813 4.870 4.711 4.794 179,899 +0.01(+0.14%)
Jul 30, 2012 4.774 4.846 4.705 4.787 132,204 +0.00(+0.00%)
Jul 27, 2012 4.787 4.790 4.767 4.787 56,742 +0.01(+0.28%)
Jul 26, 2012 4.787 4.787 4.668 4.774 47,894 +0.04(+0.77%)
Jul 25, 2012 4.738 4.787 4.641 4.738 174,032 +0.03(+0.70%)
Jul 24, 2012 4.695 4.764 4.695 4.705 55,530 -0.01(-0.21%)
Jul 23, 2012 4.695 4.817 4.695 4.714 66,126 +0.01(+0.28%)
Jul 20, 2012 4.695 4.764 4.695 4.701 82,068 +0.00(+0.07%)
Jul 19, 2012 4.764 4.764 4.698 4.698 60,453 -0.08(-1.66%)
Jul 18, 2012 4.757 4.804 4.721 4.777 88,350 +0.01(+0.14%)
Jul 17, 2012 4.734 4.800 4.728 4.771 48,370 +0.05(+1.12%)
Jul 16, 2012 4.790 4.833 4.718 4.718 41,506 -0.07(-1.38%)
Jul 13, 2012 4.817 4.817 4.757 4.784 45,644 -0.02(-0.34%)
Jul 12, 2012 4.744 4.846 4.744 4.800 53,964 +0.03(+0.55%)
Jul 11, 2012 4.780 4.870 4.731 4.774 99,266 +0.01(+0.21%)
Jul 10, 2012 4.804 4.804 4.741 4.764 28,896 -0.01(-0.14%)
Jul 09, 2012 4.741 4.843 4.741 4.771 92,784 -0.00(-0.07%)
Jul 06, 2012 4.754 4.784 4.724 4.774 28,257 -0.01(-0.21%)
Jul 05, 2012 4.833 4.870 4.747 4.784 84,018 -0.10(-1.96%)
Jul 03, 2012 4.843 4.879 4.741 4.879 36,920 +0.01(+0.20%)
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.