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

TCP Capital Corp (NQ: TCPC )

8.320 -0.140 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 6.209 6.234 6.173 6.173 1,386,129 -0.05(-0.81%)
Jul 30, 2014 6.252 6.252 6.224 6.224 1,364,841 -0.00(-0.06%)
Jul 29, 2014 6.198 6.245 6.195 6.227 11,900,655 -0.19(-2.93%)
Jul 28, 2014 6.422 6.458 6.393 6.415 690,210 +0.03(+0.45%)
Jul 25, 2014 6.426 6.455 6.361 6.386 358,342 -0.03(-0.45%)
Jul 24, 2014 6.400 6.433 6.357 6.415 357,621 +0.04(+0.57%)
Jul 23, 2014 6.346 6.400 6.328 6.379 337,086 +0.01(+0.23%)
Jul 22, 2014 6.426 6.426 6.346 6.364 459,624 -0.02(-0.28%)
Jul 21, 2014 6.361 6.408 6.317 6.382 361,242 +0.03(+0.51%)
Jul 18, 2014 6.372 6.408 6.317 6.350 694,481 +0.01(+0.11%)
Jul 17, 2014 6.353 6.422 6.339 6.343 417,625 -0.04(-0.62%)
Jul 16, 2014 6.418 6.466 6.361 6.382 575,069 -0.04(-0.56%)
Jul 15, 2014 6.447 6.469 6.393 6.418 444,255 -0.00(-0.06%)
Jul 14, 2014 6.440 6.469 6.372 6.422 467,288 +0.03(+0.51%)
Jul 11, 2014 6.372 6.404 6.335 6.390 576,304 -0.01(-0.17%)
Jul 10, 2014 6.364 6.407 6.288 6.400 906,951 -0.04(-0.56%)
Jul 09, 2014 6.411 6.509 6.391 6.436 729,690 +0.03(+0.39%)
Jul 08, 2014 6.494 6.498 6.400 6.411 886,975 -0.09(-1.39%)
Jul 07, 2014 6.552 6.566 6.469 6.501 834,595 -0.08(-1.26%)
Jul 03, 2014 6.642 6.585 6.585 6.585 300,282 -0.03(-0.38%)
Jul 02, 2014 6.581 6.624 6.549 6.610 964,597 +0.01(+0.11%)
Jul 01, 2014 6.592 6.696 6.563 6.603 1,238,520 +0.03(+0.44%)
Jun 30, 2014 6.639 6.639 6.534 6.574 1,341,356 -0.00(-0.05%)
Jun 27, 2014 6.577 6.595 6.480 6.577 17,385,384 -0.03(-0.49%)
Jun 26, 2014 6.462 6.649 6.451 6.610 1,528,201 +0.16(+2.46%)
Jun 25, 2014 6.408 6.480 6.372 6.451 815,176 +0.06(+0.90%)
Jun 24, 2014 6.426 6.476 6.386 6.393 1,100,744 -0.02(-0.28%)
Jun 23, 2014 6.404 6.444 6.357 6.411 802,248 +0.04(+0.62%)
Jun 20, 2014 6.411 6.411 6.303 6.372 1,144,834 -0.00(-0.06%)
Jun 19, 2014 6.390 6.397 6.321 6.375 671,500 +0.00(+0.00%)
Jun 18, 2014 6.372 6.422 6.299 6.375 893,200 +0.01(+0.23%)
Jun 17, 2014 6.234 6.447 6.234 6.361 904,530 +0.12(+1.97%)
Jun 16, 2014 6.198 6.317 6.173 6.238 973,625 -0.09(-1.48%)
Jun 13, 2014 6.219 6.346 6.191 6.332 1,360,602 +0.17(+2.69%)
Jun 12, 2014 6.180 6.215 6.125 6.166 666,805 +0.01(+0.11%)
Jun 11, 2014 6.194 6.219 6.124 6.159 1,035,959 -0.04(-0.63%)
Jun 10, 2014 6.237 6.328 6.162 6.198 909,135 +0.02(+0.34%)
Jun 06, 2014 6.173 6.233 6.092 6.177 760,300 +0.04(+0.63%)
Jun 05, 2014 6.099 6.138 6.032 6.138 920,931 +0.07(+1.22%)
Jun 04, 2014 6.071 6.085 5.983 6.064 749,978 +0.01(+0.17%)
Jun 03, 2014 6.028 6.067 5.997 6.053 751,410 +0.04(+0.59%)
Jun 02, 2014 6.088 6.088 6.007 6.018 653,422 -0.04(-0.58%)
May 30, 2014 6.067 6.067 6.000 6.053 1,416,651 +0.03(+0.47%)
May 29, 2014 6.039 6.095 6.007 6.025 849,676 +0.02(+0.29%)
May 28, 2014 6.025 6.046 5.976 6.007 803,510 +0.00(+0.00%)
May 27, 2014 5.979 6.043 5.961 6.007 808,686 +0.04(+0.59%)
May 23, 2014 5.930 5.972 5.972 5.972 843,663 +0.07(+1.26%)
May 22, 2014 5.831 5.905 5.778 5.898 682,451 +0.13(+2.33%)
May 21, 2014 5.778 5.790 5.722 5.764 803,572 +0.02(+0.37%)
May 20, 2014 5.774 5.803 5.693 5.743 871,947 -0.01(-0.12%)
May 19, 2014 5.722 5.778 5.655 5.750 853,976 +0.04(+0.74%)
May 16, 2014 5.679 5.707 5.633 5.707 711,608 +0.06(+1.06%)
May 15, 2014 5.658 5.707 5.568 5.647 1,090,877 +0.05(+0.95%)
May 14, 2014 5.591 5.676 5.563 5.595 893,299 +0.02(+0.38%)
May 13, 2014 5.577 5.630 5.559 5.573 958,947 -0.03(-0.57%)
May 12, 2014 5.609 5.637 5.573 5.605 1,056,521 +0.03(+0.57%)
May 09, 2014 5.563 5.588 5.506 5.573 1,048,501 -0.01(-0.25%)
May 08, 2014 5.591 5.676 5.565 5.588 1,006,298 +0.01(+0.25%)
May 07, 2014 5.640 5.647 5.508 5.573 1,223,124 -0.04(-0.69%)
May 06, 2014 5.655 5.679 5.600 5.612 836,978 -0.04(-0.75%)
May 05, 2014 5.637 5.725 5.616 5.655 765,593 -0.02(-0.43%)
May 02, 2014 5.693 5.750 5.647 5.679 725,607 +0.02(+0.31%)
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.