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

TCP Capital Corp (NQ: TCPC )

10.28 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2014 6.310 6.340 6.302 6.325 506,141 +0.02(+0.29%)
Nov 26, 2014 6.321 6.306 6.306 6.306 808,126 +0.00(+0.06%)
Nov 25, 2014 6.247 6.302 6.247 6.302 1,090,401 +0.06(+0.89%)
Nov 24, 2014 6.265 6.265 6.228 6.247 1,090,781 +0.04(+0.60%)
Nov 21, 2014 6.254 6.277 6.210 6.210 11,902,054 -0.27(-4.12%)
Nov 20, 2014 6.373 6.503 6.340 6.477 944,887 +0.15(+2.34%)
Nov 19, 2014 6.336 6.395 6.328 6.328 464,801 +0.00(+0.06%)
Nov 18, 2014 6.373 6.395 6.321 6.325 419,764 -0.02(-0.29%)
Nov 17, 2014 6.354 6.388 6.302 6.343 475,024 -0.01(-0.17%)
Nov 14, 2014 6.384 6.399 6.321 6.354 508,811 +0.01(+0.12%)
Nov 13, 2014 6.380 6.380 6.306 6.347 504,671 -0.00(-0.06%)
Nov 12, 2014 6.328 6.391 6.288 6.351 545,603 +0.03(+0.53%)
Nov 11, 2014 6.395 6.421 6.302 6.317 732,338 -0.06(-0.87%)
Nov 10, 2014 6.291 6.410 6.258 6.373 844,453 +0.10(+1.54%)
Nov 07, 2014 6.202 6.302 6.177 6.277 670,701 +0.10(+1.68%)
Nov 06, 2014 6.202 6.262 6.110 6.173 440,269 +0.01(+0.24%)
Nov 05, 2014 6.217 6.217 6.130 6.158 549,129 -0.00(-0.06%)
Nov 04, 2014 6.184 6.221 6.125 6.162 440,347 -0.03(-0.48%)
Nov 03, 2014 6.225 6.306 6.128 6.191 438,872 -0.07(-1.12%)
Oct 31, 2014 6.191 6.314 6.107 6.262 917,956 +0.14(+2.30%)
Oct 30, 2014 6.110 6.132 6.061 6.121 320,121 +0.03(+0.55%)
Oct 29, 2014 6.080 6.165 6.043 6.087 751,880 +0.04(+0.74%)
Oct 28, 2014 6.047 6.065 5.980 6.043 556,929 +0.03(+0.56%)
Oct 27, 2014 5.924 6.065 5.961 6.010 885,127 +0.05(+0.81%)
Oct 24, 2014 5.887 5.973 5.875 5.961 504,987 +0.06(+0.94%)
Oct 23, 2014 6.013 6.013 5.846 5.906 709,516 -0.05(-0.87%)
Oct 22, 2014 5.973 6.017 5.932 5.958 542,310 +0.01(+0.12%)
Oct 21, 2014 5.902 5.950 5.902 5.950 730,596 +0.03(+0.50%)
Oct 20, 2014 5.969 6.010 5.884 5.921 679,616 -0.08(-1.30%)
Oct 17, 2014 6.017 6.017 5.958 5.998 684,255 +0.03(+0.56%)
Oct 16, 2014 5.661 5.969 5.654 5.965 1,164,319 +0.31(+5.51%)
Oct 15, 2014 5.713 5.724 5.572 5.654 1,059,524 -0.05(-0.85%)
Oct 14, 2014 5.720 5.758 5.683 5.702 621,108 -0.02(-0.32%)
Oct 13, 2014 5.750 5.798 5.691 5.720 937,844 +0.00(+0.06%)
Oct 10, 2014 5.884 5.884 5.661 5.717 932,374 -0.15(-2.53%)
Oct 09, 2014 5.910 5.928 5.855 5.865 546,407 -0.03(-0.50%)
Oct 08, 2014 5.898 5.910 5.806 5.895 745,507 -0.03(-0.56%)
Oct 07, 2014 5.913 5.958 5.869 5.928 632,061 +0.01(+0.13%)
Oct 06, 2014 5.924 5.958 5.911 5.921 503,484 -0.02(-0.31%)
Oct 03, 2014 5.943 5.991 5.913 5.939 767,854 +0.00(+0.00%)
Oct 02, 2014 6.050 6.050 5.869 5.939 1,129,531 -0.08(-1.35%)
Oct 01, 2014 5.984 6.024 5.940 6.021 1,010,467 +0.06(+1.06%)
Sep 30, 2014 6.110 6.115 5.958 5.958 1,396,944 -0.12(-1.95%)
Sep 29, 2014 6.084 6.101 6.043 6.076 995,297 -0.01(-0.24%)
Sep 26, 2014 6.065 6.136 6.050 6.091 678,847 +0.01(+0.18%)
Sep 25, 2014 6.139 6.162 6.017 6.080 1,095,588 -0.04(-0.67%)
Sep 24, 2014 6.076 6.125 6.061 6.121 575,255 +0.04(+0.67%)
Sep 23, 2014 6.106 6.150 6.054 6.080 596,025 -0.01(-0.12%)
Sep 22, 2014 6.143 6.162 6.054 6.087 679,761 -0.08(-1.32%)
Sep 19, 2014 6.217 6.221 6.099 6.169 1,315,109 -0.03(-0.54%)
Sep 18, 2014 6.239 6.254 6.199 6.202 309,968 -0.01(-0.18%)
Sep 17, 2014 6.176 6.251 6.169 6.214 500,150 +0.07(+1.15%)
Sep 16, 2014 6.199 6.269 6.102 6.143 895,606 -0.07(-1.19%)
Sep 15, 2014 6.321 6.321 6.199 6.217 720,286 -0.10(-1.64%)
Sep 12, 2014 6.351 6.391 6.306 6.321 964,691 -0.04(-0.64%)
Sep 11, 2014 6.384 6.402 6.322 6.362 623,070 +0.00(+0.06%)
Sep 10, 2014 6.384 6.402 6.318 6.358 525,503 -0.00(-0.06%)
Sep 09, 2014 6.333 6.387 6.296 6.362 678,515 +0.05(+0.75%)
Sep 08, 2014 6.369 6.420 6.304 6.315 631,392 -0.03(-0.52%)
Sep 05, 2014 6.402 6.404 6.329 6.347 510,450 -0.05(-0.79%)
Sep 04, 2014 6.427 6.431 6.358 6.398 664,605 +0.01(+0.23%)
Sep 03, 2014 6.409 6.409 6.345 6.384 623,860 +0.00(+0.06%)
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.