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 (%)
Jul 31, 2012 4.827 4.883 4.724 4.807 179,390 +0.01(+0.14%)
Jul 30, 2012 4.787 4.860 4.718 4.801 131,830 +0.00(+0.00%)
Jul 27, 2012 4.801 4.804 4.781 4.801 56,582 +0.01(+0.28%)
Jul 26, 2012 4.801 4.801 4.681 4.787 47,759 +0.04(+0.77%)
Jul 25, 2012 4.751 4.801 4.654 4.751 173,540 +0.03(+0.70%)
Jul 24, 2012 4.708 4.777 4.708 4.718 55,374 -0.01(-0.21%)
Jul 23, 2012 4.708 4.830 4.708 4.728 65,939 +0.01(+0.28%)
Jul 20, 2012 4.708 4.777 4.708 4.715 81,836 +0.00(+0.07%)
Jul 19, 2012 4.777 4.777 4.711 4.711 60,282 -0.08(-1.66%)
Jul 18, 2012 4.771 4.817 4.734 4.791 88,100 +0.01(+0.14%)
Jul 17, 2012 4.748 4.814 4.741 4.784 48,233 +0.05(+1.12%)
Jul 16, 2012 4.804 4.846 4.731 4.731 41,389 -0.07(-1.38%)
Jul 13, 2012 4.830 4.830 4.771 4.797 45,515 -0.02(-0.34%)
Jul 12, 2012 4.758 4.860 4.758 4.814 53,812 +0.03(+0.55%)
Jul 11, 2012 4.794 4.883 4.744 4.787 98,986 +0.01(+0.21%)
Jul 10, 2012 4.817 4.817 4.754 4.777 28,815 -0.01(-0.14%)
Jul 09, 2012 4.754 4.857 4.754 4.784 92,522 -0.00(-0.07%)
Jul 06, 2012 4.767 4.797 4.738 4.787 28,177 -0.01(-0.21%)
Jul 05, 2012 4.847 4.883 4.761 4.797 83,781 -0.10(-1.96%)
Jul 03, 2012 4.857 4.893 4.754 4.893 36,816 +0.01(+0.20%)
Jul 02, 2012 4.764 4.883 4.764 4.883 200,923 +0.10(+2.01%)
Jun 29, 2012 4.834 4.834 4.744 4.787 88,411 -0.01(-0.21%)
Jun 28, 2012 4.734 4.834 4.734 4.797 208,949 +0.03(+0.69%)
Jun 27, 2012 4.767 4.797 4.645 4.764 84,219 +0.03(+0.63%)
Jun 26, 2012 4.701 4.834 4.681 4.734 117,809 +0.06(+1.27%)
Jun 25, 2012 4.754 4.801 4.612 4.675 184,389 -0.08(-1.67%)
Jun 22, 2012 4.705 4.784 4.602 4.754 2,267,172 +0.03(+0.70%)
Jun 21, 2012 4.771 4.771 4.642 4.721 95,890 -0.02(-0.35%)
Jun 20, 2012 4.619 4.784 4.595 4.738 124,901 +0.00(+0.00%)
Jun 19, 2012 4.797 4.801 4.688 4.738 171,595 -0.02(-0.42%)
Jun 18, 2012 4.751 4.867 4.642 4.758 121,395 +0.03(+0.56%)
Jun 15, 2012 4.701 4.751 4.642 4.731 71,856 +0.01(+0.14%)
Jun 14, 2012 4.751 4.767 4.635 4.724 101,919 +0.03(+0.63%)
Jun 13, 2012 4.579 4.698 4.489 4.695 53,205 -0.01(-0.21%)
Jun 12, 2012 4.827 4.827 4.655 4.705 113,230 -0.05(-1.11%)
Jun 11, 2012 4.774 4.867 4.758 4.758 89,949 -0.04(-0.90%)
Jun 08, 2012 4.748 4.801 4.748 4.801 86,010 +0.05(+1.12%)
Jun 07, 2012 4.751 4.751 4.701 4.748 27,827 +0.00(+0.07%)
Jun 06, 2012 4.701 4.781 4.698 4.744 45,140 +0.04(+0.92%)
Jun 05, 2012 4.662 4.754 4.603 4.701 37,885 +0.11(+2.38%)
Jun 04, 2012 4.585 4.701 4.569 4.592 32,373 +0.02(+0.51%)
Jun 01, 2012 4.771 4.787 4.569 4.569 81,226 -0.23(-4.83%)
May 31, 2012 4.754 4.801 4.705 4.801 144,586 +0.07(+1.40%)
May 30, 2012 4.708 4.734 4.609 4.734 64,296 +0.00(+0.00%)
May 29, 2012 4.668 4.748 4.566 4.734 74,031 +0.05(+1.13%)
May 25, 2012 4.648 4.691 4.585 4.681 30,808 +0.06(+1.22%)
May 24, 2012 4.715 4.715 4.569 4.625 56,733 -0.07(-1.55%)
May 23, 2012 4.713 4.764 4.556 4.698 36,698 -0.09(-1.80%)
May 22, 2012 4.625 4.784 4.407 4.784 205,022 +0.22(+4.71%)
May 21, 2012 4.609 4.668 4.327 4.569 143,761 -0.07(-1.43%)
May 18, 2012 4.767 4.867 4.592 4.635 97,669 -0.10(-2.10%)
May 17, 2012 4.794 4.867 4.734 4.734 63,423 -0.07(-1.38%)
May 16, 2012 4.827 4.834 4.731 4.801 104,220 +0.04(+0.87%)
May 15, 2012 4.883 4.883 4.701 4.759 91,078 -0.06(-1.27%)
May 14, 2012 4.840 4.864 4.787 4.820 88,487 -0.01(-0.14%)
May 11, 2012 4.748 4.830 4.724 4.827 90,239 +0.04(+0.90%)
May 10, 2012 4.817 4.827 4.721 4.784 78,842 -0.00(-0.07%)
May 09, 2012 4.767 4.791 4.728 4.787 74,134 +0.00(+0.00%)
May 08, 2012 4.804 4.804 4.701 4.787 102,046 -0.03(-0.62%)
May 07, 2012 4.850 4.850 4.718 4.817 65,420 -0.07(-1.36%)
May 04, 2012 4.883 4.887 4.767 4.883 233,303 +0.00(+0.00%)
May 03, 2012 4.883 4.883 4.801 4.883 163,319 +0.01(+0.27%)
May 02, 2012 4.751 4.870 4.731 4.870 214,845 +0.13(+2.72%)
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.