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 (%)
Dec 31, 2014 6.323 6.376 6.376 6.376 1,554,052 +0.13(+2.01%)
Dec 30, 2014 6.129 6.273 6.045 6.251 1,187,835 +0.09(+1.54%)
Dec 29, 2014 6.201 6.224 6.099 6.156 533,635 -0.02(-0.31%)
Dec 26, 2014 6.182 6.235 6.159 6.175 333,519 +0.00(+0.06%)
Dec 24, 2014 6.292 6.171 6.171 6.171 460,030 -0.09(-1.40%)
Dec 23, 2014 6.243 6.270 6.159 6.258 634,050 +0.07(+1.11%)
Dec 22, 2014 6.289 6.289 6.142 6.190 516,921 -0.12(-1.93%)
Dec 19, 2014 6.251 6.327 6.209 6.311 973,054 +0.05(+0.85%)
Dec 18, 2014 6.133 6.266 6.057 6.258 1,057,339 +0.33(+5.64%)
Dec 17, 2014 5.871 5.996 5.871 5.924 1,036,111 +0.04(+0.71%)
Dec 16, 2014 5.928 6.026 5.848 5.882 1,172,436 -0.08(-1.28%)
Dec 15, 2014 6.095 6.213 5.947 5.958 1,293,655 -0.08(-1.32%)
Dec 12, 2014 6.080 6.080 5.966 6.038 1,425,490 -0.07(-1.12%)
Dec 11, 2014 6.163 6.235 6.099 6.106 744,789 -0.06(-0.99%)
Dec 10, 2014 6.273 6.285 6.118 6.167 924,859 -0.13(-2.11%)
Dec 09, 2014 6.156 6.330 6.042 6.300 1,823,551 +0.14(+2.28%)
Dec 08, 2014 6.251 6.342 6.133 6.159 1,462,882 -0.09(-1.46%)
Dec 05, 2014 6.270 6.342 6.232 6.251 565,769 -0.02(-0.30%)
Dec 04, 2014 6.403 6.406 6.270 6.270 1,249,992 +0.02(+0.30%)
Dec 03, 2014 6.251 6.299 6.247 6.251 828,148 +0.00(+0.00%)
Dec 02, 2014 6.310 6.317 6.228 6.251 624,754 -0.00(-0.06%)
Dec 01, 2014 6.321 6.325 6.243 6.254 1,198,203 -0.07(-1.11%)
Nov 28, 2014 6.310 6.340 6.302 6.325 506,141 +0.02(+0.29%)
Nov 26, 2014 6.321 6.306 6.306 6.306 808,126 +0.00(+0.06%)
Nov 25, 2014 6.247 6.302 6.247 6.302 1,090,401 +0.06(+0.89%)
Nov 24, 2014 6.265 6.265 6.228 6.247 1,090,781 +0.04(+0.60%)
Nov 21, 2014 6.254 6.277 6.210 6.210 11,902,054 -0.27(-4.12%)
Nov 20, 2014 6.373 6.503 6.340 6.477 944,887 +0.15(+2.34%)
Nov 19, 2014 6.336 6.395 6.328 6.328 464,801 +0.00(+0.06%)
Nov 18, 2014 6.373 6.395 6.321 6.325 419,764 -0.02(-0.29%)
Nov 17, 2014 6.354 6.388 6.302 6.343 475,024 -0.01(-0.17%)
Nov 14, 2014 6.384 6.399 6.321 6.354 508,811 +0.01(+0.12%)
Nov 13, 2014 6.380 6.380 6.306 6.347 504,671 -0.00(-0.06%)
Nov 12, 2014 6.328 6.391 6.288 6.351 545,603 +0.03(+0.53%)
Nov 11, 2014 6.395 6.421 6.302 6.317 732,338 -0.06(-0.87%)
Nov 10, 2014 6.291 6.410 6.258 6.373 844,453 +0.10(+1.54%)
Nov 07, 2014 6.202 6.302 6.177 6.277 670,701 +0.10(+1.68%)
Nov 06, 2014 6.202 6.262 6.110 6.173 440,269 +0.01(+0.24%)
Nov 05, 2014 6.217 6.217 6.130 6.158 549,129 -0.00(-0.06%)
Nov 04, 2014 6.184 6.221 6.125 6.162 440,347 -0.03(-0.48%)
Nov 03, 2014 6.225 6.306 6.128 6.191 438,872 -0.07(-1.12%)
Oct 31, 2014 6.191 6.314 6.107 6.262 917,956 +0.14(+2.30%)
Oct 30, 2014 6.110 6.132 6.061 6.121 320,121 +0.03(+0.55%)
Oct 29, 2014 6.080 6.165 6.043 6.087 751,880 +0.04(+0.74%)
Oct 28, 2014 6.047 6.065 5.980 6.043 556,929 +0.03(+0.56%)
Oct 27, 2014 5.924 6.065 5.961 6.010 885,127 +0.05(+0.81%)
Oct 24, 2014 5.887 5.973 5.875 5.961 504,987 +0.06(+0.94%)
Oct 23, 2014 6.013 6.013 5.846 5.906 709,516 -0.05(-0.87%)
Oct 22, 2014 5.973 6.017 5.932 5.958 542,310 +0.01(+0.12%)
Oct 21, 2014 5.902 5.950 5.902 5.950 730,596 +0.03(+0.50%)
Oct 20, 2014 5.969 6.010 5.884 5.921 679,616 -0.08(-1.30%)
Oct 17, 2014 6.017 6.017 5.958 5.998 684,255 +0.03(+0.56%)
Oct 16, 2014 5.661 5.969 5.654 5.965 1,164,319 +0.31(+5.51%)
Oct 15, 2014 5.713 5.724 5.572 5.654 1,059,524 -0.05(-0.85%)
Oct 14, 2014 5.720 5.758 5.683 5.702 621,108 -0.02(-0.32%)
Oct 13, 2014 5.750 5.798 5.691 5.720 937,844 +0.00(+0.06%)
Oct 10, 2014 5.884 5.884 5.661 5.717 932,374 -0.15(-2.53%)
Oct 09, 2014 5.910 5.928 5.855 5.865 546,407 -0.03(-0.50%)
Oct 08, 2014 5.898 5.910 5.806 5.895 745,507 -0.03(-0.56%)
Oct 07, 2014 5.913 5.958 5.869 5.928 632,061 +0.01(+0.13%)
Oct 06, 2014 5.924 5.958 5.911 5.921 503,484 -0.02(-0.31%)
Oct 03, 2014 5.943 5.991 5.913 5.939 767,854 +0.00(+0.00%)
Oct 02, 2014 6.050 6.050 5.869 5.939 1,129,531 -0.08(-1.35%)
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.