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

TCP Capital Corp (NQ: TCPC )

10.08 -0.08 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 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%)
Nov 03, 2014 6.207 6.288 6.111 6.174 440,116 -0.07(-1.12%)
Oct 31, 2014 6.174 6.296 6.089 6.244 920,559 +0.14(+2.30%)
Oct 30, 2014 6.092 6.115 6.044 6.104 321,029 +0.03(+0.55%)
Oct 29, 2014 6.063 6.148 6.026 6.070 754,012 +0.04(+0.74%)
Oct 28, 2014 6.030 6.048 5.963 6.026 558,508 +0.03(+0.56%)
Oct 27, 2014 5.908 6.048 5.945 5.993 887,636 +0.05(+0.81%)
Oct 24, 2014 5.871 5.956 5.858 5.945 506,418 +0.06(+0.94%)
Oct 23, 2014 5.996 5.996 5.830 5.889 711,527 -0.05(-0.87%)
Oct 22, 2014 5.956 6.000 5.915 5.941 543,847 +0.01(+0.12%)
Oct 21, 2014 5.885 5.933 5.885 5.933 732,667 +0.03(+0.50%)
Oct 20, 2014 5.952 5.993 5.867 5.904 681,542 -0.08(-1.30%)
Oct 17, 2014 6.000 6.000 5.941 5.982 686,195 +0.03(+0.56%)
Oct 16, 2014 5.645 5.952 5.638 5.948 1,167,620 +0.31(+5.51%)
Oct 15, 2014 5.697 5.708 5.556 5.638 1,062,528 -0.05(-0.85%)
Oct 14, 2014 5.704 5.741 5.667 5.686 622,868 -0.02(-0.32%)
Oct 13, 2014 5.734 5.782 5.675 5.704 940,503 +0.00(+0.06%)
Oct 10, 2014 5.867 5.867 5.645 5.701 935,017 -0.15(-2.53%)
Oct 09, 2014 5.893 5.911 5.838 5.848 547,956 -0.03(-0.50%)
Oct 08, 2014 5.882 5.893 5.789 5.878 747,620 -0.03(-0.56%)
Oct 07, 2014 5.896 5.941 5.852 5.911 633,853 +0.01(+0.13%)
Oct 06, 2014 5.908 5.941 5.895 5.904 504,911 -0.02(-0.31%)
Oct 03, 2014 5.926 5.974 5.896 5.922 770,031 +0.00(+0.00%)
Oct 02, 2014 6.033 6.033 5.852 5.922 1,132,733 -0.08(-1.35%)
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.