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

TCP Capital Corp (NQ: TCPC )

10.44 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 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 (%)
Mar 31, 2014 5.979 5.979 5.872 5.872 983,920 -0.05(-0.78%)
Mar 28, 2014 5.819 5.950 5.819 5.918 1,685,621 +0.09(+1.46%)
Mar 27, 2014 5.784 5.918 5.784 5.833 634,286 +0.03(+0.49%)
Mar 26, 2014 5.933 5.943 5.784 5.805 986,307 -0.11(-1.86%)
Mar 25, 2014 5.918 5.957 5.872 5.915 538,193 -0.02(-0.42%)
Mar 24, 2014 5.933 5.968 5.901 5.940 750,192 +0.04(+0.66%)
Mar 21, 2014 5.901 5.929 5.844 5.901 1,854,065 +0.02(+0.36%)
Mar 20, 2014 5.872 5.926 5.823 5.879 706,576 +0.02(+0.30%)
Mar 19, 2014 5.837 5.876 5.794 5.862 957,808 +0.00(+0.06%)
Mar 18, 2014 5.855 5.905 5.816 5.858 791,754 -0.00(-0.06%)
Mar 17, 2014 5.890 5.947 5.830 5.862 970,967 -0.01(-0.12%)
Mar 14, 2014 5.816 5.890 5.741 5.869 1,213,632 +0.05(+0.91%)
Mar 13, 2014 5.801 5.904 5.759 5.816 1,317,357 +0.02(+0.37%)
Mar 12, 2014 5.822 5.895 5.746 5.794 1,260,233 -0.03(-0.54%)
Mar 11, 2014 5.933 5.933 5.790 5.825 1,200,649 -0.06(-1.06%)
Mar 10, 2014 5.947 5.982 5.872 5.888 1,877,976 -0.09(-1.51%)
Mar 07, 2014 6.016 6.023 5.846 5.978 1,902,779 -0.11(-1.77%)
Mar 06, 2014 6.121 6.253 6.016 6.086 1,173,904 +0.05(+0.86%)
Mar 05, 2014 5.971 6.079 5.950 6.034 1,101,486 +0.07(+1.16%)
Mar 04, 2014 6.131 6.155 5.944 5.964 1,953,029 -0.15(-2.42%)
Mar 03, 2014 6.117 6.148 6.075 6.112 545,694 -0.03(-0.42%)
Feb 28, 2014 6.162 6.214 6.100 6.138 639,141 -0.00(-0.06%)
Feb 27, 2014 6.075 6.152 6.009 6.141 820,813 +0.07(+1.14%)
Feb 26, 2014 5.971 6.101 5.957 6.072 921,231 +0.12(+1.98%)
Feb 25, 2014 6.207 6.207 5.912 5.954 1,843,293 -0.24(-3.81%)
Feb 24, 2014 6.266 6.301 6.187 6.190 909,805 -0.05(-0.78%)
Feb 21, 2014 6.266 6.294 6.180 6.239 926,468 +0.01(+0.17%)
Feb 20, 2014 6.075 6.242 6.075 6.228 826,136 +0.14(+2.22%)
Feb 19, 2014 6.204 6.221 6.086 6.093 890,171 -0.10(-1.63%)
Feb 18, 2014 6.110 6.249 6.086 6.193 1,511,615 +0.09(+1.42%)
Feb 14, 2014 6.075 6.107 6.107 6.107 876,806 +0.04(+0.63%)
Feb 13, 2014 5.975 6.124 5.971 6.069 1,166,507 +0.04(+0.63%)
Feb 12, 2014 5.982 6.075 5.957 6.030 539,518 -0.03(-0.57%)
Feb 11, 2014 6.013 6.089 5.999 6.065 680,979 +0.03(+0.52%)
Feb 10, 2014 5.954 6.048 5.954 6.034 496,994 +0.06(+0.99%)
Feb 07, 2014 5.909 5.987 5.878 5.975 563,305 +0.06(+1.00%)
Feb 06, 2014 5.891 5.992 5.891 5.916 468,478 +0.02(+0.35%)
Feb 05, 2014 5.964 5.964 5.871 5.895 551,774 -0.08(-1.39%)
Feb 04, 2014 5.971 5.999 5.950 5.978 675,953 +0.01(+0.17%)
Feb 03, 2014 6.023 6.023 5.937 5.968 1,262,014 -0.05(-0.75%)
Jan 31, 2014 5.930 6.048 5.912 6.013 1,647,215 +0.01(+0.12%)
Jan 30, 2014 5.964 6.075 5.871 6.006 987,617 +0.08(+1.35%)
Jan 29, 2014 5.944 5.989 5.905 5.926 440,097 -0.06(-0.93%)
Jan 28, 2014 5.996 6.003 5.888 5.982 615,907 -0.01(-0.12%)
Jan 27, 2014 5.971 6.023 5.867 5.989 1,336,531 +0.01(+0.12%)
Jan 24, 2014 6.079 6.110 5.951 5.982 970,012 -0.10(-1.66%)
Jan 23, 2014 6.096 6.128 6.027 6.082 656,591 +0.00(+0.00%)
Jan 22, 2014 6.055 6.112 6.023 6.082 670,267 +0.03(+0.46%)
Jan 21, 2014 6.041 6.069 6.023 6.055 503,351 +0.04(+0.63%)
Jan 17, 2014 5.989 6.016 6.016 6.016 426,593 +0.01(+0.12%)
Jan 16, 2014 5.926 6.030 5.916 6.009 707,805 +0.06(+0.93%)
Jan 15, 2014 5.919 5.988 5.867 5.954 667,424 +0.03(+0.59%)
Jan 14, 2014 5.919 5.985 5.888 5.919 893,881 +0.00(+0.00%)
Jan 13, 2014 6.003 6.028 5.878 5.919 642,894 -0.09(-1.50%)
Jan 10, 2014 6.041 6.048 5.975 6.009 538,141 -0.05(-0.75%)
Jan 09, 2014 5.957 6.055 5.939 6.055 1,981,790 +0.12(+2.05%)
Jan 08, 2014 5.919 5.954 5.885 5.933 1,007,515 +0.00(+0.00%)
Jan 07, 2014 5.902 5.937 5.885 5.933 792,107 +0.04(+0.65%)
Jan 06, 2014 5.898 5.944 5.871 5.895 905,400 +0.04(+0.65%)
Jan 03, 2014 5.794 5.888 5.784 5.857 616,385 +0.06(+0.96%)
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.