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, 2015 5.970 5.819 5.819 5.819 909,368 -0.11(-1.83%)
Dec 30, 2015 5.907 5.953 5.857 5.928 546,279 -0.03(-0.42%)
Dec 29, 2015 5.957 6.041 5.853 5.953 658,725 +0.04(+0.71%)
Dec 28, 2015 5.991 6.032 5.903 5.911 421,741 -0.10(-1.60%)
Dec 24, 2015 5.970 6.007 6.007 6.007 423,685 +0.02(+0.28%)
Dec 23, 2015 5.920 6.051 5.886 5.991 364,151 +0.11(+1.92%)
Dec 22, 2015 5.882 5.920 5.811 5.878 426,811 +0.03(+0.50%)
Dec 21, 2015 5.824 5.957 5.815 5.849 466,985 +0.06(+1.08%)
Dec 18, 2015 5.861 5.949 5.773 5.786 549,895 -0.11(-1.84%)
Dec 17, 2015 5.865 5.991 5.807 5.895 699,188 +0.05(+0.86%)
Dec 16, 2015 5.782 5.878 5.728 5.845 681,880 +0.05(+0.87%)
Dec 15, 2015 5.677 5.845 5.636 5.794 797,340 +0.18(+3.20%)
Dec 14, 2015 5.777 5.871 5.611 5.615 851,153 -0.18(-3.16%)
Dec 11, 2015 5.940 5.961 5.761 5.798 600,130 -0.17(-2.80%)
Dec 10, 2015 6.005 6.064 5.940 5.965 338,395 -0.02(-0.34%)
Dec 09, 2015 6.026 6.066 5.952 5.985 415,101 -0.04(-0.74%)
Dec 08, 2015 6.058 6.133 5.965 6.030 719,256 -0.09(-1.40%)
Dec 07, 2015 6.160 6.221 6.107 6.115 470,466 -0.08(-1.25%)
Dec 04, 2015 6.192 6.225 6.136 6.192 510,710 +0.02(+0.33%)
Dec 03, 2015 6.278 6.308 6.172 6.172 528,945 -0.09(-1.49%)
Dec 02, 2015 6.184 6.335 6.184 6.266 893,720 +0.07(+1.05%)
Dec 01, 2015 6.192 6.219 6.148 6.201 636,302 -0.02(-0.33%)
Nov 30, 2015 6.144 6.241 6.107 6.221 696,398 +0.08(+1.26%)
Nov 27, 2015 6.156 6.156 6.116 6.144 191,206 +0.00(+0.07%)
Nov 25, 2015 6.136 6.140 6.140 6.140 267,902 +0.01(+0.20%)
Nov 24, 2015 6.127 6.144 6.091 6.127 272,621 -0.04(-0.59%)
Nov 23, 2015 6.119 6.172 6.079 6.164 476,438 +0.07(+1.07%)
Nov 20, 2015 6.111 6.111 6.066 6.099 300,220 +0.00(+0.00%)
Nov 19, 2015 6.103 6.131 6.042 6.099 373,089 -0.02(-0.33%)
Nov 18, 2015 6.144 6.144 6.087 6.119 394,858 -0.02(-0.40%)
Nov 17, 2015 6.221 6.237 6.119 6.144 454,136 -0.07(-1.05%)
Nov 16, 2015 6.184 6.233 6.123 6.209 458,255 +0.02(+0.26%)
Nov 13, 2015 6.184 6.241 6.156 6.192 510,808 +0.01(+0.20%)
Nov 12, 2015 6.131 6.221 6.111 6.180 228,142 +0.05(+0.80%)
Nov 11, 2015 6.136 6.209 6.083 6.131 376,663 -0.03(-0.53%)
Nov 10, 2015 6.131 6.217 6.111 6.164 432,984 +0.01(+0.13%)
Nov 09, 2015 6.237 6.266 6.152 6.156 490,286 -0.07(-1.11%)
Nov 06, 2015 6.205 6.262 6.168 6.225 504,502 +0.01(+0.20%)
Nov 05, 2015 6.083 6.241 6.058 6.213 422,988 +0.17(+2.76%)
Nov 04, 2015 6.095 6.136 6.030 6.046 258,307 -0.02(-0.34%)
Nov 03, 2015 6.005 6.111 6.005 6.066 352,421 +0.07(+1.22%)
Nov 02, 2015 5.932 6.046 5.867 5.993 444,216 +0.07(+1.24%)
Oct 30, 2015 5.867 5.867 5.826 5.920 414,609 +0.02(+0.34%)
Oct 29, 2015 5.961 5.985 5.883 5.900 263,176 -0.08(-1.36%)
Oct 28, 2015 5.826 6.034 5.790 5.981 986,416 +0.13(+2.30%)
Oct 27, 2015 5.875 6.009 5.737 5.847 409,952 -0.08(-1.37%)
Oct 26, 2015 6.022 6.042 5.900 5.928 441,778 -0.09(-1.42%)
Oct 23, 2015 6.001 6.038 5.932 6.013 237,435 +0.07(+1.09%)
Oct 22, 2015 5.973 6.050 5.920 5.948 332,203 +0.01(+0.14%)
Oct 21, 2015 5.973 6.001 5.940 5.940 270,092 -0.03(-0.54%)
Oct 20, 2015 5.924 6.005 5.924 5.973 171,831 +0.02(+0.34%)
Oct 19, 2015 5.920 5.985 5.920 5.952 234,242 +0.01(+0.21%)
Oct 16, 2015 5.944 5.985 5.924 5.940 208,627 +0.03(+0.48%)
Oct 15, 2015 5.891 5.940 5.867 5.912 172,826 +0.04(+0.62%)
Oct 14, 2015 5.879 5.912 5.847 5.875 341,986 -0.02(-0.35%)
Oct 13, 2015 5.904 5.965 5.859 5.895 283,391 -0.02(-0.28%)
Oct 12, 2015 5.891 5.975 5.839 5.912 278,657 +0.01(+0.21%)
Oct 09, 2015 5.924 5.977 5.879 5.900 334,189 -0.02(-0.41%)
Oct 08, 2015 5.948 5.977 5.826 5.924 292,696 -0.04(-0.61%)
Oct 07, 2015 5.855 5.973 5.839 5.961 328,389 +0.11(+1.88%)
Oct 06, 2015 5.875 5.936 5.810 5.851 405,356 -0.01(-0.21%)
Oct 05, 2015 5.745 5.863 5.745 5.863 391,125 +0.15(+2.64%)
Oct 02, 2015 5.733 5.798 5.655 5.712 376,373 -0.07(-1.27%)
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.