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 (%)
May 29, 2015 6.312 6.331 6.263 6.304 328,496 -0.00(-0.06%)
May 28, 2015 6.249 6.312 6.242 6.308 325,380 +0.05(+0.81%)
May 27, 2015 6.253 6.288 6.242 6.257 375,738 +0.00(+0.00%)
May 26, 2015 6.245 6.277 6.207 6.257 336,993 -0.01(-0.19%)
May 22, 2015 6.214 6.269 6.269 6.269 299,503 +0.04(+0.62%)
May 21, 2015 6.265 6.277 6.199 6.230 474,985 -0.02(-0.25%)
May 20, 2015 6.261 6.296 6.234 6.245 317,430 -0.03(-0.56%)
May 19, 2015 6.238 6.284 6.234 6.280 390,726 +0.05(+0.75%)
May 18, 2015 6.238 6.284 6.218 6.234 432,865 -0.00(-0.06%)
May 15, 2015 6.238 6.277 6.211 6.238 456,902 +0.00(+0.06%)
May 14, 2015 6.160 6.269 6.160 6.234 616,231 +0.12(+1.97%)
May 13, 2015 6.109 6.176 6.106 6.113 579,709 -0.01(-0.13%)
May 12, 2015 6.078 6.129 6.036 6.121 536,471 +0.05(+0.90%)
May 11, 2015 6.047 6.144 6.024 6.067 621,181 +0.02(+0.32%)
May 08, 2015 6.164 6.172 6.047 6.047 445,339 -0.08(-1.33%)
May 07, 2015 6.036 6.183 6.028 6.129 354,785 +0.05(+0.77%)
May 06, 2015 6.133 6.201 6.063 6.082 356,018 -0.06(-1.01%)
May 05, 2015 6.222 6.234 6.129 6.144 251,323 -0.06(-1.00%)
May 04, 2015 6.160 6.234 6.141 6.207 321,323 +0.04(+0.63%)
May 01, 2015 6.176 6.226 6.152 6.168 316,992 -0.02(-0.38%)
Apr 30, 2015 6.218 6.261 6.179 6.191 397,498 -0.03(-0.44%)
Apr 29, 2015 6.265 6.331 6.199 6.218 456,053 -0.06(-0.99%)
Apr 28, 2015 6.234 6.296 6.179 6.280 396,952 +0.07(+1.13%)
Apr 27, 2015 6.249 6.304 6.179 6.211 449,335 -0.05(-0.75%)
Apr 24, 2015 6.288 6.312 6.218 6.257 297,110 -0.04(-0.62%)
Apr 23, 2015 6.280 6.350 6.222 6.296 596,897 +0.04(+0.62%)
Apr 22, 2015 6.261 6.273 6.230 6.257 367,398 -0.01(-0.19%)
Apr 21, 2015 6.253 6.284 6.238 6.269 302,094 +0.00(+0.06%)
Apr 20, 2015 6.245 6.284 6.218 6.265 255,236 +0.02(+0.31%)
Apr 17, 2015 6.265 6.292 6.183 6.245 531,443 -0.03(-0.50%)
Apr 16, 2015 6.218 6.296 6.218 6.277 492,822 +0.03(+0.44%)
Apr 15, 2015 6.238 6.312 6.234 6.249 502,599 -0.01(-0.12%)
Apr 14, 2015 6.211 6.284 6.211 6.257 386,431 +0.02(+0.31%)
Apr 13, 2015 6.195 6.292 6.179 6.238 372,045 +0.06(+0.94%)
Apr 10, 2015 6.226 6.257 6.174 6.179 398,615 -0.07(-1.12%)
Apr 09, 2015 6.148 6.269 6.148 6.249 526,604 +0.09(+1.45%)
Apr 08, 2015 6.176 6.230 6.141 6.160 357,119 -0.04(-0.69%)
Apr 07, 2015 6.195 6.237 6.172 6.203 299,032 -0.02(-0.25%)
Apr 06, 2015 6.164 6.253 6.152 6.218 494,090 +0.00(+0.00%)
Apr 02, 2015 6.187 6.218 6.218 6.218 333,210 +0.01(+0.13%)
Apr 01, 2015 6.253 6.296 6.160 6.211 516,574 -0.02(-0.25%)
Mar 31, 2015 6.331 6.331 6.187 6.226 996,268 -0.06(-0.99%)
Mar 30, 2015 6.273 6.318 6.222 6.288 365,788 +0.04(+0.62%)
Mar 27, 2015 6.183 6.282 6.183 6.249 594,012 +0.05(+0.75%)
Mar 26, 2015 6.164 6.238 6.129 6.203 400,851 +0.00(+0.00%)
Mar 25, 2015 6.179 6.253 6.141 6.203 447,055 +0.01(+0.19%)
Mar 24, 2015 6.176 6.207 6.156 6.191 542,150 -0.01(-0.19%)
Mar 23, 2015 6.261 6.265 6.191 6.203 366,716 -0.05(-0.75%)
Mar 20, 2015 6.141 6.261 6.141 6.249 1,042,275 +0.10(+1.58%)
Mar 19, 2015 6.090 6.160 6.051 6.152 577,156 +0.04(+0.64%)
Mar 18, 2015 6.141 6.172 6.086 6.113 496,293 -0.03(-0.51%)
Mar 17, 2015 6.113 6.207 6.087 6.144 591,779 +0.01(+0.19%)
Mar 16, 2015 6.152 6.167 6.099 6.133 726,664 -0.01(-0.19%)
Mar 13, 2015 6.106 6.171 6.080 6.144 566,630 +0.01(+0.12%)
Mar 12, 2015 6.133 6.163 6.087 6.137 490,175 +0.00(+0.06%)
Mar 11, 2015 6.087 6.175 6.072 6.133 1,224,693 +0.00(+0.00%)
Mar 10, 2015 6.080 6.224 6.023 6.133 961,770 +0.00(+0.00%)
Mar 09, 2015 6.247 6.277 6.102 6.133 512,337 -0.14(-2.18%)
Mar 06, 2015 6.266 6.277 6.175 6.270 541,597 +0.00(+0.00%)
Mar 05, 2015 6.289 6.289 6.201 6.270 376,367 +0.00(+0.00%)
Mar 04, 2015 6.315 6.300 6.178 6.270 412,609 -0.03(-0.48%)
Mar 03, 2015 6.433 6.433 6.266 6.300 584,881 -0.13(-1.95%)
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.