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

TCP Capital Corp (NQ: TCPC )

10.52 UNCHANGED
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 (%)
Aug 31, 2016 7.341 7.341 7.214 7.262 526,510 -0.07(-0.90%)
Aug 30, 2016 7.231 7.345 7.209 7.328 492,001 +0.12(+1.71%)
Aug 29, 2016 7.139 7.214 7.117 7.205 271,850 +0.09(+1.30%)
Aug 26, 2016 7.091 7.121 7.047 7.113 280,267 +0.04(+0.62%)
Aug 25, 2016 7.108 7.121 7.051 7.069 274,322 -0.00(-0.06%)
Aug 24, 2016 7.183 7.200 7.060 7.073 284,804 -0.10(-1.35%)
Aug 23, 2016 7.170 7.183 7.134 7.170 274,331 +0.03(+0.43%)
Aug 22, 2016 7.152 7.205 7.117 7.139 174,111 -0.01(-0.12%)
Aug 19, 2016 7.143 7.152 7.073 7.148 413,124 +0.02(+0.31%)
Aug 18, 2016 7.055 7.134 6.941 7.126 2,246,361 +0.09(+1.31%)
Aug 17, 2016 7.033 7.060 7.011 7.033 289,946 +0.04(+0.57%)
Aug 16, 2016 7.073 7.073 6.990 6.994 216,684 -0.07(-0.93%)
Aug 15, 2016 7.047 7.077 7.029 7.060 322,845 +0.04(+0.63%)
Aug 12, 2016 7.069 7.069 7.007 7.016 266,120 +0.00(+0.00%)
Aug 11, 2016 7.086 7.086 7.003 7.016 232,473 -0.05(-0.75%)
Aug 10, 2016 6.976 7.069 6.968 7.069 488,687 +0.06(+0.88%)
Aug 09, 2016 6.968 7.020 6.963 7.007 408,009 +0.00(+0.06%)
Aug 08, 2016 6.994 7.020 6.963 7.003 258,768 +0.04(+0.50%)
Aug 05, 2016 7.007 7.007 6.941 6.968 224,248 -0.03(-0.44%)
Aug 04, 2016 6.932 7.003 6.932 6.998 203,689 +0.04(+0.63%)
Aug 03, 2016 6.946 6.959 6.906 6.954 198,609 +0.01(+0.13%)
Aug 02, 2016 6.963 6.964 6.871 6.946 298,380 -0.02(-0.25%)
Aug 01, 2016 6.972 6.981 6.924 6.963 229,862 -0.02(-0.31%)
Jul 29, 2016 6.976 6.990 6.924 6.985 329,455 +0.02(+0.32%)
Jul 28, 2016 6.928 6.981 6.915 6.963 215,444 +0.01(+0.19%)
Jul 27, 2016 6.937 6.968 6.897 6.950 312,661 +0.02(+0.32%)
Jul 26, 2016 6.871 6.932 6.862 6.928 253,519 +0.04(+0.64%)
Jul 25, 2016 6.853 6.897 6.840 6.884 372,579 +0.03(+0.45%)
Jul 22, 2016 6.809 6.853 6.809 6.853 320,555 +0.04(+0.58%)
Jul 21, 2016 6.853 6.871 6.796 6.814 509,470 -0.02(-0.26%)
Jul 20, 2016 6.823 6.845 6.801 6.831 383,207 +0.01(+0.13%)
Jul 19, 2016 6.805 6.853 6.789 6.823 309,263 +0.02(+0.26%)
Jul 18, 2016 6.752 6.849 6.739 6.805 342,180 +0.03(+0.45%)
Jul 15, 2016 6.743 6.787 6.704 6.774 286,165 +0.03(+0.46%)
Jul 14, 2016 6.757 6.783 6.739 6.743 194,871 -0.00(-0.07%)
Jul 13, 2016 6.796 6.809 6.735 6.748 319,192 -0.05(-0.71%)
Jul 12, 2016 6.814 6.853 6.796 6.796 220,108 -0.01(-0.19%)
Jul 11, 2016 6.818 6.829 6.757 6.809 429,147 +0.00(+0.00%)
Jul 08, 2016 6.809 6.853 6.792 6.809 465,843 +0.01(+0.13%)
Jul 07, 2016 6.787 6.809 6.765 6.801 199,845 +0.04(+0.52%)
Jul 05, 2016 6.770 6.805 6.700 6.765 322,180 -0.01(-0.13%)
Jul 01, 2016 6.722 6.774 6.774 6.774 284,078 +0.06(+0.92%)
Jun 30, 2016 6.691 6.713 6.615 6.713 530,461 +0.06(+0.92%)
Jun 29, 2016 6.572 6.651 6.566 6.651 287,923 +0.14(+2.09%)
Jun 28, 2016 6.519 6.577 6.493 6.515 254,955 +0.02(+0.34%)
Jun 27, 2016 6.594 6.594 6.480 6.493 447,587 -0.11(-1.73%)
Jun 24, 2016 6.462 6.625 6.437 6.607 654,752 +0.02(+0.33%)
Jun 23, 2016 6.590 6.590 6.552 6.585 255,233 +0.04(+0.54%)
Jun 22, 2016 6.581 6.590 6.533 6.550 377,532 -0.02(-0.33%)
Jun 21, 2016 6.559 6.581 6.524 6.572 284,103 +0.02(+0.27%)
Jun 20, 2016 6.585 6.625 6.534 6.555 485,500 +0.01(+0.13%)
Jun 17, 2016 6.484 6.550 6.480 6.546 502,115 +0.07(+1.02%)
Jun 16, 2016 6.462 6.489 6.418 6.480 366,381 +0.00(+0.07%)
Jun 15, 2016 6.458 6.533 6.458 6.476 339,491 +0.01(+0.20%)
Jun 14, 2016 6.361 6.480 6.344 6.462 690,189 +0.12(+1.87%)
Jun 13, 2016 6.344 6.391 6.309 6.344 474,493 -0.03(-0.47%)
Jun 10, 2016 6.447 6.459 6.352 6.374 401,731 -0.08(-1.26%)
Jun 09, 2016 6.429 6.464 6.369 6.455 366,239 +0.03(+0.40%)
Jun 08, 2016 6.421 6.464 6.369 6.429 532,758 +0.03(+0.40%)
Jun 07, 2016 6.348 6.417 6.327 6.404 261,715 +0.08(+1.29%)
Jun 06, 2016 6.335 6.399 6.314 6.322 261,235 +0.00(+0.00%)
Jun 03, 2016 6.322 6.335 6.262 6.322 176,028 +0.01(+0.20%)
Jun 02, 2016 6.314 6.361 6.288 6.309 162,133 -0.03(-0.41%)
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.