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

TCP Capital Corp (NQ: TCPC )

10.78 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2012 4.953 4.983 4.933 4.969 3,519,885 +0.00(+0.07%)
Nov 29, 2012 5.006 5.042 4.940 4.966 448,410 +0.01(+0.13%)
Nov 28, 2012 5.049 5.049 4.920 4.960 315,118 -0.08(-1.51%)
Nov 27, 2012 4.989 5.128 4.986 5.036 193,662 +0.06(+1.20%)
Nov 26, 2012 4.976 5.049 4.960 4.976 226,368 +0.01(+0.20%)
Nov 23, 2012 4.986 5.046 4.950 4.966 130,130 +0.00(+0.00%)
Nov 21, 2012 4.993 5.014 4.956 4.966 412,651 +0.00(+0.00%)
Nov 20, 2012 4.986 5.115 4.963 4.966 481,512 -0.03(-0.66%)
Nov 19, 2012 5.009 5.118 4.976 4.999 308,584 +0.02(+0.47%)
Nov 16, 2012 4.976 5.044 4.940 4.976 385,026 -0.02(-0.40%)
Nov 15, 2012 4.953 5.046 4.953 4.996 369,942 +0.07(+1.41%)
Nov 14, 2012 5.012 5.046 4.916 4.926 112,533 -0.10(-1.91%)
Nov 13, 2012 5.012 5.065 4.999 5.022 149,506 +0.02(+0.33%)
Nov 12, 2012 5.046 5.052 4.960 5.006 78,426 -0.04(-0.72%)
Nov 09, 2012 4.966 5.065 4.966 5.042 109,687 -0.01(-0.12%)
Nov 08, 2012 5.039 5.065 5.016 5.048 105,601 +0.03(+0.58%)
Nov 07, 2012 5.079 5.079 4.989 5.019 130,335 -0.10(-1.88%)
Nov 06, 2012 5.099 5.115 5.065 5.115 215,911 +0.02(+0.32%)
Nov 05, 2012 5.092 5.105 5.006 5.099 75,508 +0.03(+0.65%)
Nov 02, 2012 5.112 5.118 5.046 5.065 67,836 -0.02(-0.46%)
Nov 01, 2012 5.102 5.118 4.996 5.089 135,105 +0.01(+0.26%)
Oct 31, 2012 5.095 5.161 5.062 5.075 109,709 +0.01(+0.13%)
Oct 26, 2012 5.115 5.069 5.069 5.069 50,441 -0.04(-0.71%)
Oct 25, 2012 5.089 5.115 5.049 5.105 83,165 +0.05(+1.05%)
Oct 24, 2012 5.099 5.099 5.019 5.052 96,784 -0.05(-0.91%)
Oct 23, 2012 5.056 5.128 4.969 5.099 118,737 +0.03(+0.52%)
Oct 19, 2012 5.142 5.142 5.072 5.072 194,626 -0.03(-0.52%)
Oct 18, 2012 5.115 5.115 5.026 5.099 258,297 +0.01(+0.20%)
Oct 17, 2012 5.152 5.152 5.036 5.089 126,880 -0.04(-0.71%)
Oct 16, 2012 5.122 5.208 5.089 5.125 56,633 +0.04(+0.78%)
Oct 15, 2012 5.198 5.281 5.032 5.085 167,577 -0.10(-2.01%)
Oct 12, 2012 5.155 5.297 5.112 5.189 158,866 +0.03(+0.67%)
Oct 11, 2012 5.181 5.231 5.102 5.155 70,008 -0.01(-0.19%)
Oct 10, 2012 5.112 5.208 5.069 5.165 114,834 +0.06(+1.23%)
Oct 09, 2012 5.171 5.234 5.072 5.102 144,462 -0.05(-0.96%)
Oct 08, 2012 5.224 5.287 5.152 5.152 61,789 -0.07(-1.33%)
Oct 05, 2012 5.251 5.251 5.161 5.221 72,025 +0.01(+0.13%)
Oct 04, 2012 5.214 5.264 5.142 5.214 74,720 +0.04(+0.70%)
Oct 03, 2012 5.185 5.264 5.132 5.178 107,612 +0.01(+0.19%)
Oct 02, 2012 5.218 5.327 5.142 5.168 61,689 -0.06(-1.20%)
Oct 01, 2012 5.320 5.337 5.132 5.231 156,767 -0.05(-1.00%)
Sep 28, 2012 5.360 5.360 5.218 5.284 269,053 +0.02(+0.38%)
Sep 27, 2012 5.214 5.297 5.158 5.264 185,504 +0.07(+1.27%)
Sep 26, 2012 5.115 5.208 5.115 5.198 123,572 +0.08(+1.62%)
Sep 25, 2012 5.115 5.195 5.072 5.115 150,947 +0.01(+0.19%)
Sep 24, 2012 5.132 5.214 5.052 5.105 234,622 +0.00(+0.00%)
Sep 21, 2012 5.089 5.231 5.052 5.105 162,292 +0.03(+0.65%)
Sep 20, 2012 5.118 5.148 4.999 5.072 108,434 -0.08(-1.48%)
Sep 19, 2012 5.155 5.165 5.109 5.148 162,962 +0.03(+0.52%)
Sep 18, 2012 5.132 5.198 5.082 5.122 270,512 -0.00(-0.06%)
Sep 17, 2012 5.105 5.181 5.036 5.125 181,964 +0.02(+0.39%)
Sep 14, 2012 5.083 5.148 5.029 5.105 174,597 +0.05(+0.92%)
Sep 13, 2012 5.022 5.195 4.966 5.059 315,241 -0.01(-0.20%)
Sep 12, 2012 5.105 5.132 4.973 5.069 148,189 -0.11(-2.05%)
Sep 11, 2012 5.105 5.360 5.095 5.175 164,874 +0.09(+1.69%)
Sep 10, 2012 5.125 5.175 5.075 5.089 213,096 -0.01(-0.26%)
Sep 07, 2012 5.148 5.148 5.065 5.102 134,319 -0.01(-0.26%)
Sep 06, 2012 5.115 5.132 5.082 5.115 333,080 -0.01(-0.19%)
Sep 05, 2012 5.132 5.165 5.069 5.125 208,341 -0.01(-0.13%)
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.