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 (%)
Mar 28, 2013 5.231 5.317 5.165 5.284 304,945 +0.08(+1.59%)
Mar 27, 2013 5.244 5.244 5.165 5.201 122,772 +0.00(+0.06%)
Mar 26, 2013 5.241 5.244 5.168 5.198 138,191 -0.05(-1.01%)
Mar 25, 2013 5.238 5.297 5.214 5.251 182,154 +0.04(+0.70%)
Mar 22, 2013 5.260 5.314 5.214 5.214 214,301 -0.06(-1.19%)
Mar 21, 2013 5.314 5.337 5.231 5.277 217,454 -0.03(-0.56%)
Mar 20, 2013 5.201 5.344 5.201 5.307 318,256 +0.11(+2.17%)
Mar 19, 2013 5.301 5.377 5.165 5.195 525,927 -0.10(-1.81%)
Mar 18, 2013 5.277 5.340 5.198 5.291 387,660 -0.06(-1.11%)
Mar 15, 2013 5.224 5.357 5.135 5.350 703,751 +0.11(+2.02%)
Mar 14, 2013 5.138 5.267 5.135 5.244 304,368 -0.01(-0.19%)
Mar 13, 2013 5.277 5.330 5.221 5.254 358,108 -0.00(-0.06%)
Mar 12, 2013 5.214 5.281 5.198 5.257 353,499 +0.06(+1.21%)
Mar 11, 2013 5.171 5.287 5.165 5.195 247,777 +0.00(+0.06%)
Mar 08, 2013 5.267 5.271 5.095 5.191 358,896 -0.07(-1.26%)
Mar 07, 2013 5.132 5.281 5.132 5.257 232,469 +0.12(+2.25%)
Mar 06, 2013 5.241 5.261 5.089 5.142 312,605 -0.12(-2.33%)
Mar 05, 2013 5.241 5.284 5.214 5.264 251,613 +0.04(+0.70%)
Mar 04, 2013 5.254 5.287 5.161 5.228 280,144 -0.06(-1.07%)
Mar 01, 2013 5.267 5.287 5.198 5.284 541,664 +0.09(+1.79%)
Feb 28, 2013 5.128 5.231 5.092 5.191 367,867 +0.08(+1.62%)
Feb 27, 2013 5.102 5.158 5.036 5.109 283,684 +0.03(+0.59%)
Feb 26, 2013 5.085 5.161 5.036 5.079 161,497 -0.05(-1.03%)
Feb 22, 2013 5.105 5.148 4.946 5.132 340,927 +0.05(+0.98%)
Feb 21, 2013 5.049 5.171 4.979 5.082 261,933 +0.02(+0.33%)
Feb 20, 2013 5.112 5.148 5.049 5.065 370,138 -0.07(-1.29%)
Feb 19, 2013 5.181 5.221 5.069 5.132 937,075 +0.01(+0.13%)
Feb 15, 2013 5.138 5.165 5.065 5.125 391,861 +0.02(+0.32%)
Feb 14, 2013 4.996 5.178 4.996 5.109 574,813 +0.10(+2.05%)
Feb 13, 2013 4.943 5.049 4.930 5.006 769,657 +0.08(+1.54%)
Feb 12, 2013 4.913 4.950 4.913 4.930 361,119 +0.01(+0.20%)
Feb 11, 2013 4.953 4.953 4.890 4.920 259,529 -0.02(-0.34%)
Feb 08, 2013 4.926 4.956 4.900 4.936 517,059 +0.04(+0.88%)
Feb 07, 2013 4.966 4.966 4.883 4.893 332,328 -0.05(-1.00%)
Feb 06, 2013 4.966 4.966 4.920 4.943 313,444 -0.01(-0.13%)
Feb 04, 2013 4.960 4.976 4.920 4.950 440,850 +0.00(+0.07%)
Feb 01, 2013 4.907 4.948 4.897 4.946 489,277 +0.04(+0.74%)
Jan 31, 2013 4.883 4.940 4.883 4.910 393,915 +0.02(+0.41%)
Jan 30, 2013 4.950 4.950 4.873 4.890 513,308 -0.03(-0.61%)
Jan 29, 2013 4.913 4.926 4.854 4.920 709,124 +0.03(+0.68%)
Jan 28, 2013 4.913 4.920 4.880 4.887 255,304 -0.01(-0.14%)
Jan 25, 2013 4.916 4.926 4.873 4.893 237,253 +0.01(+0.14%)
Jan 24, 2013 4.887 4.920 4.854 4.887 284,333 -0.01(-0.20%)
Jan 23, 2013 4.897 4.933 4.877 4.897 462,906 -0.02(-0.47%)
Jan 22, 2013 4.940 4.943 4.850 4.920 340,665 +0.00(+0.07%)
Jan 18, 2013 4.946 4.953 4.907 4.916 274,773 -0.02(-0.34%)
Jan 17, 2013 4.913 4.950 4.897 4.933 509,415 +0.03(+0.68%)
Jan 16, 2013 4.854 4.916 4.850 4.900 1,752,109 +0.05(+1.09%)
Jan 15, 2013 4.827 4.860 4.827 4.847 532,926 -0.01(-0.14%)
Jan 14, 2013 4.847 4.883 4.837 4.854 761,535 -0.01(-0.20%)
Jan 11, 2013 4.870 4.883 4.844 4.864 1,055,909 +0.00(+0.07%)
Jan 10, 2013 4.877 4.877 4.834 4.860 864,098 -0.01(-0.20%)
Jan 09, 2013 4.897 4.910 4.857 4.870 631,985 -0.03(-0.61%)
Jan 08, 2013 4.897 4.910 4.857 4.900 342,359 +0.00(+0.07%)
Jan 07, 2013 4.864 4.903 4.840 4.897 358,168 +0.03(+0.68%)
Jan 04, 2013 4.897 4.903 4.850 4.864 266,642 -0.02(-0.34%)
Jan 03, 2013 4.910 4.916 4.854 4.880 285,360 -0.02(-0.33%)
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.