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

TCP Capital Corp (NQ: TCPC )

10.08 UNCHANGED
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 (%)
Sep 28, 2012 5.360 5.360 5.218 5.284 269,053 +0.02(+0.38%)
Sep 27, 2012 5.214 5.297 5.158 5.264 185,504 +0.07(+1.27%)
Sep 26, 2012 5.115 5.208 5.115 5.198 123,572 +0.08(+1.62%)
Sep 25, 2012 5.115 5.195 5.072 5.115 150,947 +0.01(+0.19%)
Sep 24, 2012 5.132 5.214 5.052 5.105 234,622 +0.00(+0.00%)
Sep 21, 2012 5.089 5.231 5.052 5.105 162,292 +0.03(+0.65%)
Sep 20, 2012 5.118 5.148 4.999 5.072 108,434 -0.08(-1.48%)
Sep 19, 2012 5.155 5.165 5.109 5.148 162,962 +0.03(+0.52%)
Sep 18, 2012 5.132 5.198 5.082 5.122 270,512 -0.00(-0.06%)
Sep 17, 2012 5.105 5.181 5.036 5.125 181,964 +0.02(+0.39%)
Sep 14, 2012 5.083 5.148 5.029 5.105 174,597 +0.05(+0.92%)
Sep 13, 2012 5.022 5.195 4.966 5.059 315,241 -0.01(-0.20%)
Sep 12, 2012 5.105 5.132 4.973 5.069 148,189 -0.11(-2.05%)
Sep 11, 2012 5.105 5.360 5.095 5.175 164,874 +0.09(+1.69%)
Sep 10, 2012 5.125 5.175 5.075 5.089 213,096 -0.01(-0.26%)
Sep 07, 2012 5.148 5.148 5.065 5.102 134,319 -0.01(-0.26%)
Sep 06, 2012 5.115 5.132 5.082 5.115 333,080 -0.01(-0.19%)
Sep 05, 2012 5.132 5.165 5.069 5.125 208,341 -0.01(-0.13%)
Sep 04, 2012 5.125 5.132 4.969 5.132 130,568 +0.03(+0.58%)
Aug 31, 2012 5.029 5.132 5.029 5.102 283,886 +0.10(+2.05%)
Aug 30, 2012 4.983 5.075 4.979 4.999 200,171 +0.03(+0.53%)
Aug 29, 2012 4.976 4.976 4.933 4.973 1,195,880 +0.05(+1.01%)
Aug 27, 2012 4.940 4.966 4.890 4.923 289,571 -0.01(-0.20%)
Aug 24, 2012 4.880 4.966 4.857 4.933 110,533 +0.07(+1.43%)
Aug 23, 2012 4.890 4.900 4.860 4.864 120,996 -0.00(-0.07%)
Aug 22, 2012 4.887 4.930 4.834 4.867 176,249 -0.00(-0.07%)
Aug 21, 2012 4.956 4.966 4.870 4.870 207,046 -0.06(-1.14%)
Aug 20, 2012 4.893 4.972 4.887 4.926 170,036 -0.01(-0.13%)
Aug 17, 2012 4.923 4.946 4.900 4.933 89,185 +0.03(+0.54%)
Aug 16, 2012 4.936 5.181 4.887 4.907 274,912 +0.00(+0.07%)
Aug 15, 2012 4.963 4.963 4.870 4.903 308,186 +0.05(+1.02%)
Aug 14, 2012 4.923 4.923 4.837 4.854 364,877 -0.03(-0.68%)
Aug 13, 2012 4.877 4.963 4.840 4.887 273,743 +0.04(+0.82%)
Aug 10, 2012 4.864 4.913 4.841 4.847 312,568 -0.00(-0.07%)
Aug 09, 2012 4.867 4.879 4.784 4.850 118,105 +0.02(+0.34%)
Aug 08, 2012 4.748 4.864 4.741 4.834 57,929 +0.05(+0.97%)
Aug 07, 2012 4.774 4.797 4.705 4.787 90,719 -0.01(-0.21%)
Aug 06, 2012 4.779 4.834 4.754 4.797 58,750 -0.00(-0.07%)
Aug 03, 2012 4.767 4.801 4.741 4.801 132,326 +0.05(+1.12%)
Aug 02, 2012 4.751 4.797 4.731 4.748 84,062 +0.01(+0.21%)
Aug 01, 2012 4.811 4.877 4.731 4.738 164,965 -0.07(-1.45%)
Jul 31, 2012 4.827 4.883 4.724 4.807 179,390 +0.01(+0.14%)
Jul 30, 2012 4.787 4.860 4.718 4.801 131,830 +0.00(+0.00%)
Jul 27, 2012 4.801 4.804 4.781 4.801 56,582 +0.01(+0.28%)
Jul 26, 2012 4.801 4.801 4.681 4.787 47,759 +0.04(+0.77%)
Jul 25, 2012 4.751 4.801 4.654 4.751 173,540 +0.03(+0.70%)
Jul 24, 2012 4.708 4.777 4.708 4.718 55,374 -0.01(-0.21%)
Jul 23, 2012 4.708 4.830 4.708 4.728 65,939 +0.01(+0.28%)
Jul 20, 2012 4.708 4.777 4.708 4.715 81,836 +0.00(+0.07%)
Jul 19, 2012 4.777 4.777 4.711 4.711 60,282 -0.08(-1.66%)
Jul 18, 2012 4.771 4.817 4.734 4.791 88,100 +0.01(+0.14%)
Jul 17, 2012 4.748 4.814 4.741 4.784 48,233 +0.05(+1.12%)
Jul 16, 2012 4.804 4.846 4.731 4.731 41,389 -0.07(-1.38%)
Jul 13, 2012 4.830 4.830 4.771 4.797 45,515 -0.02(-0.34%)
Jul 12, 2012 4.758 4.860 4.758 4.814 53,812 +0.03(+0.55%)
Jul 11, 2012 4.794 4.883 4.744 4.787 98,986 +0.01(+0.21%)
Jul 10, 2012 4.817 4.817 4.754 4.777 28,815 -0.01(-0.14%)
Jul 09, 2012 4.754 4.857 4.754 4.784 92,522 -0.00(-0.07%)
Jul 06, 2012 4.767 4.797 4.738 4.787 28,177 -0.01(-0.21%)
Jul 05, 2012 4.847 4.883 4.761 4.797 83,781 -0.10(-1.96%)
Jul 03, 2012 4.857 4.893 4.754 4.893 36,816 +0.01(+0.20%)
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.