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

TCP Capital Corp (NQ: TCPC )

10.09 +0.16 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 6.239 6.239 6.030 6.076 977,238 -0.04(-0.71%)
Jun 29, 2015 6.052 6.195 6.040 6.119 621,686 -0.02(-0.32%)
Jun 26, 2015 6.147 6.151 6.100 6.139 293,248 +0.02(+0.26%)
Jun 25, 2015 6.179 6.179 6.119 6.123 367,963 -0.03(-0.52%)
Jun 24, 2015 6.199 6.207 6.131 6.155 549,189 -0.05(-0.77%)
Jun 23, 2015 6.131 6.207 6.123 6.203 305,348 +0.02(+0.39%)
Jun 22, 2015 6.203 6.219 6.139 6.179 291,328 -0.01(-0.13%)
Jun 19, 2015 6.159 6.235 6.143 6.187 380,057 +0.00(+0.00%)
Jun 18, 2015 6.147 6.231 6.147 6.187 351,182 +0.03(+0.45%)
Jun 17, 2015 6.159 6.183 6.123 6.159 269,077 +0.02(+0.32%)
Jun 16, 2015 6.100 6.171 6.092 6.139 456,103 +0.03(+0.46%)
Jun 15, 2015 6.171 6.207 6.075 6.111 656,413 -0.11(-1.73%)
Jun 12, 2015 6.358 6.358 6.219 6.219 780,306 -0.15(-2.43%)
Jun 11, 2015 6.277 6.389 6.257 6.374 510,563 +0.09(+1.49%)
Jun 10, 2015 6.280 6.331 6.242 6.280 328,185 -0.02(-0.25%)
Jun 09, 2015 6.323 6.350 6.286 6.296 285,197 -0.06(-0.92%)
Jun 08, 2015 6.273 6.358 6.242 6.354 350,612 +0.04(+0.65%)
Jun 05, 2015 6.288 6.347 6.238 6.314 288,995 -0.01(-0.09%)
Jun 04, 2015 6.370 6.393 6.250 6.319 378,702 -0.09(-1.39%)
Jun 03, 2015 6.339 6.409 6.339 6.409 285,102 +0.06(+0.98%)
Jun 02, 2015 6.308 6.358 6.304 6.347 271,794 +0.04(+0.62%)
Jun 01, 2015 6.296 6.331 6.284 6.308 371,104 +0.00(+0.06%)
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%)
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.