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 (%)
Jan 30, 2015 6.009 6.009 5.968 5.971 495,064 -0.04(-0.69%)
Jan 29, 2015 6.013 6.062 5.953 6.013 696,399 +0.02(+0.38%)
Jan 28, 2015 6.062 6.062 5.945 5.990 428,437 -0.04(-0.69%)
Jan 27, 2015 6.066 6.066 5.971 6.032 563,221 -0.05(-0.87%)
Jan 26, 2015 5.949 6.108 5.843 6.085 1,241,914 +0.15(+2.55%)
Jan 23, 2015 5.911 6.059 5.824 5.934 819,664 +0.05(+0.77%)
Jan 22, 2015 5.831 5.899 5.657 5.888 1,561,487 +0.12(+2.10%)
Jan 21, 2015 5.846 5.869 5.706 5.767 1,292,735 -0.10(-1.68%)
Jan 20, 2015 5.930 5.949 5.814 5.865 845,660 -0.08(-1.40%)
Jan 16, 2015 6.043 6.093 5.941 5.949 743,839 -0.13(-2.06%)
Jan 15, 2015 6.040 6.108 6.006 6.074 886,906 +0.07(+1.20%)
Jan 14, 2015 6.021 6.051 5.949 6.002 381,746 -0.04(-0.69%)
Jan 13, 2015 6.093 6.131 5.987 6.043 701,300 -0.02(-0.37%)
Jan 12, 2015 6.153 6.153 6.036 6.066 465,515 -0.06(-0.99%)
Jan 09, 2015 6.131 6.191 6.089 6.127 558,690 -0.03(-0.43%)
Jan 08, 2015 6.081 6.165 6.043 6.153 644,351 +0.07(+1.12%)
Jan 07, 2015 6.203 6.231 6.025 6.085 861,411 -0.12(-1.89%)
Jan 06, 2015 6.388 6.388 6.161 6.203 679,801 -0.16(-2.56%)
Jan 05, 2015 6.320 6.388 6.240 6.366 578,534 +0.00(+0.06%)
Jan 02, 2015 6.366 6.369 6.237 6.362 626,790 +0.00(+0.06%)
Dec 31, 2014 6.305 6.358 6.358 6.358 1,558,457 +0.13(+2.01%)
Dec 30, 2014 6.112 6.256 6.028 6.233 1,191,202 +0.09(+1.54%)
Dec 29, 2014 6.184 6.206 6.081 6.138 535,148 -0.02(-0.31%)
Dec 26, 2014 6.165 6.218 6.142 6.157 334,465 +0.00(+0.06%)
Dec 24, 2014 6.275 6.153 6.153 6.153 461,335 -0.09(-1.40%)
Dec 23, 2014 6.225 6.252 6.142 6.240 635,847 +0.07(+1.10%)
Dec 22, 2014 6.271 6.271 6.125 6.172 518,386 -0.12(-1.93%)
Dec 19, 2014 6.233 6.309 6.191 6.294 975,813 +0.05(+0.85%)
Dec 18, 2014 6.115 6.248 6.040 6.240 1,060,336 +0.33(+5.64%)
Dec 17, 2014 5.854 5.979 5.854 5.907 1,039,048 +0.04(+0.71%)
Dec 16, 2014 5.911 6.009 5.831 5.865 1,175,760 -0.08(-1.28%)
Dec 15, 2014 6.078 6.195 5.930 5.941 1,297,322 -0.08(-1.32%)
Dec 12, 2014 6.062 6.062 5.949 6.021 1,429,531 -0.07(-1.12%)
Dec 11, 2014 6.146 6.218 6.081 6.089 746,900 -0.06(-0.99%)
Dec 10, 2014 6.256 6.267 6.100 6.150 927,481 -0.13(-2.11%)
Dec 09, 2014 6.138 6.312 6.025 6.282 1,828,720 +0.14(+2.28%)
Dec 08, 2014 6.233 6.324 6.115 6.142 1,467,029 -0.09(-1.46%)
Dec 05, 2014 6.252 6.324 6.214 6.233 567,373 -0.02(-0.30%)
Dec 04, 2014 6.384 6.388 6.252 6.252 1,253,535 +0.02(+0.30%)
Dec 03, 2014 6.233 6.281 6.229 6.233 830,496 +0.00(+0.00%)
Dec 02, 2014 6.292 6.299 6.211 6.233 626,525 -0.00(-0.06%)
Dec 01, 2014 6.303 6.307 6.226 6.237 1,201,600 -0.07(-1.11%)
Nov 28, 2014 6.292 6.322 6.285 6.307 507,576 +0.02(+0.29%)
Nov 26, 2014 6.303 6.288 6.288 6.288 810,417 +0.00(+0.06%)
Nov 25, 2014 6.229 6.285 6.229 6.285 1,093,492 +0.06(+0.89%)
Nov 24, 2014 6.248 6.248 6.211 6.229 1,093,873 +0.04(+0.60%)
Nov 21, 2014 6.237 6.259 6.192 6.192 11,935,795 -0.27(-4.12%)
Nov 20, 2014 6.355 6.484 6.322 6.458 947,565 +0.15(+2.34%)
Nov 19, 2014 6.318 6.377 6.311 6.311 466,119 +0.00(+0.06%)
Nov 18, 2014 6.355 6.377 6.303 6.307 420,954 -0.02(-0.29%)
Nov 17, 2014 6.336 6.370 6.285 6.325 476,371 -0.01(-0.18%)
Nov 14, 2014 6.366 6.381 6.303 6.336 510,254 +0.01(+0.12%)
Nov 13, 2014 6.362 6.362 6.288 6.329 506,102 -0.00(-0.06%)
Nov 12, 2014 6.311 6.373 6.270 6.333 547,150 +0.03(+0.53%)
Nov 11, 2014 6.377 6.403 6.285 6.299 734,414 -0.06(-0.87%)
Nov 10, 2014 6.274 6.392 6.240 6.355 846,847 +0.10(+1.54%)
Nov 07, 2014 6.185 6.285 6.159 6.259 672,602 +0.10(+1.68%)
Nov 06, 2014 6.185 6.244 6.092 6.155 441,517 +0.01(+0.24%)
Nov 05, 2014 6.200 6.200 6.113 6.140 550,685 -0.00(-0.06%)
Nov 04, 2014 6.166 6.203 6.108 6.144 441,596 -0.03(-0.48%)
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.