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, 2014 5.730 5.780 5.698 5.745 1,163,320 +0.02(+0.31%)
Apr 29, 2014 5.787 5.801 5.720 5.727 1,365,181 -0.06(-0.98%)
Apr 28, 2014 5.869 5.901 5.777 5.784 839,933 -0.08(-1.33%)
Apr 25, 2014 5.851 5.897 5.819 5.862 815,534 +0.02(+0.30%)
Apr 24, 2014 5.979 5.997 5.837 5.844 682,631 -0.09(-1.50%)
Apr 23, 2014 5.904 5.975 5.855 5.933 760,451 +0.03(+0.54%)
Apr 22, 2014 5.890 5.943 5.883 5.901 613,185 +0.00(+0.00%)
Apr 21, 2014 5.926 5.940 5.865 5.901 458,846 +0.00(+0.06%)
Apr 17, 2014 5.872 5.897 5.897 5.897 511,241 +0.03(+0.48%)
Apr 16, 2014 5.819 5.904 5.777 5.869 624,154 +0.08(+1.35%)
Apr 15, 2014 5.801 5.915 5.698 5.791 1,069,901 -0.00(-0.06%)
Apr 14, 2014 5.812 5.901 5.762 5.794 473,253 +0.04(+0.62%)
Apr 11, 2014 5.801 5.865 5.752 5.759 729,365 -0.05(-0.86%)
Apr 10, 2014 5.933 5.942 5.805 5.808 828,797 -0.10(-1.68%)
Apr 09, 2014 5.915 5.940 5.869 5.908 508,386 +0.03(+0.48%)
Apr 08, 2014 5.855 5.929 5.855 5.879 728,736 +0.02(+0.42%)
Apr 07, 2014 5.933 5.933 5.826 5.855 876,737 -0.08(-1.32%)
Apr 04, 2014 6.028 6.028 5.890 5.933 729,063 -0.04(-0.71%)
Apr 03, 2014 5.886 6.018 5.886 5.975 716,178 +0.05(+0.78%)
Apr 02, 2014 5.947 5.993 5.890 5.929 574,890 +0.01(+0.18%)
Apr 01, 2014 5.890 5.950 5.858 5.918 702,543 +0.05(+0.79%)
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%)
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.