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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2013 5.239 5.256 5.153 5.173 0 -0.05(-1.01%)
Apr 29, 2013 5.203 5.266 5.160 5.226 213,158 +0.06(+1.09%)
Apr 26, 2013 5.229 5.229 5.101 5.170 89,683 -0.04(-0.76%)
Apr 25, 2013 5.276 5.276 5.140 5.210 0 +0.03(+0.57%)
Apr 24, 2013 5.144 5.186 5.124 5.180 0 +0.05(+0.97%)
Apr 23, 2013 5.120 5.153 5.061 5.130 187,944 +0.04(+0.84%)
Apr 22, 2013 5.084 5.160 4.995 5.087 198,848 +0.00(+0.06%)
Apr 19, 2013 4.962 5.094 4.962 5.084 138,292 +0.13(+2.60%)
Apr 18, 2013 5.031 5.063 4.955 4.955 122,899 -0.05(-0.92%)
Apr 17, 2013 5.101 5.104 4.962 5.002 127,455 -0.11(-2.07%)
Apr 16, 2013 5.045 5.173 4.992 5.107 245,901 +0.09(+1.84%)
Apr 15, 2013 5.071 5.114 4.988 5.015 198,903 -0.05(-0.91%)
Apr 12, 2013 5.054 5.101 5.025 5.061 98,327 +0.02(+0.33%)
Apr 11, 2013 5.144 5.144 5.012 5.045 160,819 -0.08(-1.55%)
Apr 10, 2013 5.015 5.183 4.985 5.124 398,764 +0.11(+2.24%)
Apr 09, 2013 5.104 5.104 4.992 5.012 350,012 -0.07(-1.36%)
Apr 08, 2013 5.068 5.111 5.018 5.081 87,605 +0.05(+0.98%)
Apr 05, 2013 5.025 5.051 4.952 5.031 404,195 -0.03(-0.59%)
Apr 04, 2013 5.130 5.200 5.028 5.061 332,116 -0.05(-1.03%)
Apr 03, 2013 5.200 5.266 5.111 5.114 368,192 -0.12(-2.33%)
Apr 02, 2013 5.246 5.282 5.200 5.236 233,400 +0.02(+0.38%)
Apr 01, 2013 5.295 5.295 5.210 5.216 198,203 -0.05(-1.00%)
Mar 28, 2013 5.216 5.302 5.150 5.269 305,809 +0.08(+1.59%)
Mar 27, 2013 5.229 5.229 5.150 5.186 123,120 +0.00(+0.06%)
Mar 26, 2013 5.226 5.229 5.153 5.183 138,583 -0.05(-1.01%)
Mar 25, 2013 5.223 5.282 5.200 5.236 182,670 +0.04(+0.70%)
Mar 22, 2013 5.245 5.299 5.200 5.200 214,908 -0.06(-1.19%)
Mar 21, 2013 5.299 5.322 5.216 5.262 218,071 -0.03(-0.56%)
Mar 20, 2013 5.186 5.328 5.186 5.292 319,158 +0.11(+2.17%)
Mar 19, 2013 5.286 5.361 5.150 5.180 527,418 -0.10(-1.81%)
Mar 18, 2013 5.262 5.325 5.183 5.276 388,759 -0.06(-1.11%)
Mar 15, 2013 5.210 5.342 5.120 5.335 705,746 +0.11(+2.02%)
Mar 14, 2013 5.124 5.253 5.120 5.229 305,231 -0.01(-0.19%)
Mar 13, 2013 5.262 5.315 5.206 5.239 359,123 -0.00(-0.06%)
Mar 12, 2013 5.200 5.266 5.183 5.243 354,501 +0.06(+1.21%)
Mar 11, 2013 5.157 5.272 5.150 5.180 248,479 +0.00(+0.06%)
Mar 08, 2013 5.253 5.256 5.081 5.177 359,913 -0.07(-1.26%)
Mar 07, 2013 5.117 5.266 5.117 5.243 233,128 +0.12(+2.25%)
Mar 06, 2013 5.226 5.246 5.074 5.127 313,491 -0.12(-2.33%)
Mar 05, 2013 5.226 5.269 5.200 5.249 252,326 +0.04(+0.70%)
Mar 04, 2013 5.239 5.272 5.147 5.213 280,938 -0.06(-1.07%)
Mar 01, 2013 5.253 5.272 5.183 5.269 543,199 +0.09(+1.79%)
Feb 28, 2013 5.114 5.216 5.078 5.177 368,910 +0.08(+1.62%)
Feb 27, 2013 5.087 5.144 5.021 5.094 284,488 +0.03(+0.59%)
Feb 26, 2013 5.071 5.147 5.021 5.064 161,955 -0.05(-1.03%)
Feb 22, 2013 5.091 5.134 4.932 5.117 341,894 +0.05(+0.98%)
Feb 21, 2013 5.035 5.157 4.965 5.068 262,676 +0.02(+0.33%)
Feb 20, 2013 5.097 5.134 5.035 5.051 371,187 -0.07(-1.29%)
Feb 19, 2013 5.167 5.206 5.054 5.117 939,731 +0.01(+0.13%)
Feb 15, 2013 5.124 5.150 5.051 5.111 392,972 +0.02(+0.32%)
Feb 14, 2013 4.982 5.163 4.982 5.094 576,443 +0.10(+2.05%)
Feb 13, 2013 4.929 5.035 4.916 4.992 771,839 +0.08(+1.54%)
Feb 12, 2013 4.899 4.936 4.899 4.916 362,143 +0.01(+0.20%)
Feb 11, 2013 4.939 4.939 4.876 4.906 260,265 -0.02(-0.34%)
Feb 08, 2013 4.912 4.942 4.886 4.922 518,525 +0.04(+0.88%)
Feb 07, 2013 4.952 4.952 4.870 4.879 333,270 -0.05(-1.00%)
Feb 06, 2013 4.952 4.952 4.906 4.929 314,333 -0.01(-0.13%)
Feb 04, 2013 4.946 4.962 4.906 4.936 442,100 +0.00(+0.07%)
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.