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 (%)
Jul 31, 2015 6.078 6.141 6.003 6.027 257,120 -0.09(-1.43%)
Jul 30, 2015 6.031 6.134 6.031 6.114 333,543 +0.08(+1.38%)
Jul 29, 2015 5.975 6.051 5.928 6.031 324,649 +0.08(+1.40%)
Jul 28, 2015 5.738 5.983 5.718 5.948 622,000 +0.18(+3.09%)
Jul 27, 2015 5.924 5.936 5.623 5.769 1,107,895 -0.14(-2.35%)
Jul 24, 2015 6.055 6.124 5.849 5.908 525,544 -0.12(-1.97%)
Jul 23, 2015 6.169 6.231 6.019 6.027 451,180 -0.13(-2.06%)
Jul 22, 2015 6.158 6.237 6.134 6.154 263,914 -0.02(-0.26%)
Jul 21, 2015 6.181 6.225 6.107 6.169 227,169 -0.01(-0.13%)
Jul 20, 2015 6.241 6.292 6.126 6.177 346,358 -0.05(-0.83%)
Jul 17, 2015 6.300 6.300 6.201 6.229 350,474 -0.06(-0.95%)
Jul 16, 2015 6.201 6.336 6.201 6.288 413,991 +0.07(+1.08%)
Jul 15, 2015 6.205 6.233 6.185 6.221 245,894 +0.01(+0.19%)
Jul 14, 2015 6.158 6.209 6.138 6.209 289,565 +0.04(+0.58%)
Jul 13, 2015 6.162 6.201 6.122 6.173 319,296 +0.02(+0.32%)
Jul 10, 2015 6.181 6.189 6.110 6.154 356,832 -0.00(-0.06%)
Jul 09, 2015 6.189 6.193 6.102 6.158 339,345 -0.02(-0.38%)
Jul 08, 2015 6.193 6.201 6.102 6.181 251,002 -0.04(-0.57%)
Jul 07, 2015 6.201 6.237 6.132 6.217 326,542 +0.01(+0.19%)
Jul 06, 2015 6.142 6.213 6.142 6.205 274,183 +0.02(+0.26%)
Jul 02, 2015 6.166 6.189 6.189 6.189 258,175 +0.01(+0.13%)
Jul 01, 2015 6.142 6.197 6.055 6.181 475,504 +0.12(+2.03%)
Jun 30, 2015 6.221 6.221 6.013 6.059 980,008 -0.04(-0.71%)
Jun 29, 2015 6.035 6.177 6.023 6.102 623,449 -0.02(-0.32%)
Jun 26, 2015 6.130 6.134 6.082 6.122 294,080 +0.02(+0.26%)
Jun 25, 2015 6.162 6.162 6.102 6.106 369,006 -0.03(-0.52%)
Jun 24, 2015 6.181 6.189 6.114 6.138 550,746 -0.05(-0.77%)
Jun 23, 2015 6.114 6.189 6.106 6.185 306,214 +0.02(+0.39%)
Jun 22, 2015 6.185 6.201 6.122 6.162 292,154 -0.01(-0.13%)
Jun 19, 2015 6.142 6.217 6.126 6.169 381,135 +0.00(+0.00%)
Jun 18, 2015 6.130 6.213 6.130 6.169 352,178 +0.03(+0.45%)
Jun 17, 2015 6.142 6.165 6.106 6.142 269,839 +0.02(+0.32%)
Jun 16, 2015 6.082 6.154 6.074 6.122 457,396 +0.03(+0.46%)
Jun 15, 2015 6.154 6.189 6.058 6.094 658,273 -0.11(-1.73%)
Jun 12, 2015 6.340 6.340 6.201 6.201 782,518 -0.15(-2.43%)
Jun 11, 2015 6.259 6.371 6.239 6.356 512,010 +0.09(+1.49%)
Jun 10, 2015 6.263 6.313 6.224 6.263 329,115 -0.02(-0.25%)
Jun 09, 2015 6.305 6.332 6.269 6.278 286,005 -0.06(-0.92%)
Jun 08, 2015 6.255 6.340 6.224 6.336 351,606 +0.04(+0.65%)
Jun 05, 2015 6.270 6.329 6.220 6.296 289,814 -0.01(-0.09%)
Jun 04, 2015 6.352 6.375 6.232 6.301 379,775 -0.09(-1.39%)
Jun 03, 2015 6.321 6.391 6.321 6.391 285,910 +0.06(+0.98%)
Jun 02, 2015 6.290 6.340 6.286 6.329 272,564 +0.04(+0.62%)
Jun 01, 2015 6.278 6.313 6.267 6.290 372,156 +0.00(+0.06%)
May 29, 2015 6.294 6.313 6.245 6.286 329,428 -0.00(-0.06%)
May 28, 2015 6.232 6.294 6.224 6.290 326,303 +0.05(+0.81%)
May 27, 2015 6.236 6.270 6.224 6.239 376,803 +0.00(+0.00%)
May 26, 2015 6.228 6.259 6.189 6.239 337,948 -0.01(-0.19%)
May 22, 2015 6.197 6.251 6.251 6.251 300,352 +0.04(+0.62%)
May 21, 2015 6.247 6.259 6.181 6.212 476,332 -0.02(-0.25%)
May 20, 2015 6.243 6.278 6.216 6.228 318,329 -0.03(-0.56%)
May 19, 2015 6.220 6.267 6.216 6.263 391,833 +0.05(+0.75%)
May 18, 2015 6.220 6.267 6.201 6.216 434,092 -0.00(-0.06%)
May 15, 2015 6.220 6.259 6.193 6.220 458,197 +0.00(+0.06%)
May 14, 2015 6.143 6.251 6.143 6.216 617,978 +0.12(+1.97%)
May 13, 2015 6.092 6.158 6.088 6.096 581,352 -0.01(-0.13%)
May 12, 2015 6.061 6.112 6.019 6.104 537,992 +0.05(+0.90%)
May 11, 2015 6.030 6.127 6.007 6.050 622,942 +0.02(+0.32%)
May 08, 2015 6.146 6.154 6.030 6.030 446,601 -0.08(-1.33%)
May 07, 2015 6.019 6.166 6.011 6.112 355,791 +0.05(+0.77%)
May 06, 2015 6.115 6.184 6.046 6.065 357,027 -0.06(-1.01%)
May 05, 2015 6.205 6.216 6.112 6.127 252,035 -0.06(-1.00%)
May 04, 2015 6.143 6.216 6.123 6.189 322,234 +0.04(+0.63%)
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.