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

TCP Capital Corp (NQ: TCPC )

10.08 -0.08 (-0.79%)
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 (%)
Dec 31, 2012 4.879 4.879 4.810 4.870 422,123 +0.03(+0.61%)
Dec 28, 2012 4.886 4.886 4.820 4.840 211,901 -0.03(-0.68%)
Dec 27, 2012 4.827 4.883 4.797 4.873 178,727 +0.03(+0.61%)
Dec 26, 2012 4.886 4.893 4.837 4.843 236,454 -0.05(-1.01%)
Dec 24, 2012 4.903 4.922 4.843 4.893 51,414 +0.01(+0.14%)
Dec 21, 2012 4.912 4.924 4.807 4.886 541,642 -0.03(-0.60%)
Dec 20, 2012 4.936 4.962 4.863 4.916 551,129 -0.00(-0.07%)
Dec 19, 2012 4.903 4.952 4.863 4.919 322,966 +0.05(+1.02%)
Dec 18, 2012 4.886 4.886 4.837 4.870 333,310 -0.03(-0.61%)
Dec 17, 2012 4.903 4.922 4.815 4.899 235,866 -0.02(-0.34%)
Dec 14, 2012 4.807 5.345 4.790 4.916 233,864 +0.05(+1.02%)
Dec 13, 2012 4.833 4.883 4.751 4.866 199,457 +0.00(+0.00%)
Dec 12, 2012 4.916 4.936 4.833 4.866 411,519 -0.02(-0.41%)
Dec 11, 2012 4.919 4.969 4.860 4.886 373,075 +0.00(+0.00%)
Dec 10, 2012 4.932 4.959 4.870 4.886 431,583 -0.02(-0.34%)
Dec 07, 2012 4.939 4.952 4.889 4.903 260,534 -0.05(-0.93%)
Dec 06, 2012 4.975 4.975 4.929 4.949 184,097 -0.00(-0.07%)
Dec 05, 2012 4.952 4.965 4.919 4.952 292,848 +0.00(+0.01%)
Dec 04, 2012 4.969 4.985 4.931 4.952 219,313 -0.00(-0.07%)
Nov 30, 2012 4.939 4.969 4.919 4.955 3,529,862 +0.00(+0.07%)
Nov 29, 2012 4.992 5.028 4.926 4.952 449,681 +0.01(+0.13%)
Nov 28, 2012 5.035 5.035 4.906 4.946 316,011 -0.08(-1.51%)
Nov 27, 2012 4.975 5.114 4.972 5.021 194,211 +0.06(+1.20%)
Nov 26, 2012 4.962 5.035 4.946 4.962 227,009 +0.01(+0.20%)
Nov 23, 2012 4.972 5.031 4.936 4.952 130,499 +0.00(+0.00%)
Nov 21, 2012 4.979 5.000 4.942 4.952 413,821 +0.00(+0.00%)
Nov 20, 2012 4.972 5.101 4.949 4.952 482,876 -0.03(-0.66%)
Nov 19, 2012 4.995 5.104 4.962 4.985 309,459 +0.02(+0.47%)
Nov 16, 2012 4.962 5.030 4.926 4.962 386,117 -0.02(-0.40%)
Nov 15, 2012 4.939 5.031 4.939 4.982 370,991 +0.07(+1.41%)
Nov 14, 2012 4.998 5.031 4.903 4.912 112,852 -0.10(-1.91%)
Nov 13, 2012 4.998 5.051 4.985 5.008 149,930 +0.02(+0.33%)
Nov 12, 2012 5.031 5.038 4.946 4.992 78,648 -0.04(-0.72%)
Nov 09, 2012 4.952 5.051 4.952 5.028 109,998 -0.01(-0.12%)
Nov 08, 2012 5.025 5.051 5.002 5.034 105,900 +0.03(+0.58%)
Nov 07, 2012 5.064 5.064 4.975 5.005 130,705 -0.10(-1.88%)
Nov 06, 2012 5.084 5.101 5.051 5.101 216,523 +0.02(+0.32%)
Nov 05, 2012 5.078 5.091 4.992 5.084 75,722 +0.03(+0.65%)
Nov 02, 2012 5.097 5.104 5.031 5.051 68,028 -0.02(-0.46%)
Nov 01, 2012 5.087 5.104 4.982 5.074 135,487 +0.01(+0.26%)
Oct 31, 2012 5.081 5.147 5.048 5.061 110,019 +0.01(+0.13%)
Oct 26, 2012 5.101 5.054 5.054 5.054 50,584 -0.04(-0.71%)
Oct 25, 2012 5.074 5.101 5.035 5.091 83,400 +0.05(+1.05%)
Oct 24, 2012 5.084 5.084 5.005 5.038 97,058 -0.05(-0.91%)
Oct 23, 2012 5.041 5.114 4.955 5.084 119,073 +0.03(+0.52%)
Oct 19, 2012 5.127 5.127 5.058 5.058 195,177 -0.03(-0.52%)
Oct 18, 2012 5.101 5.101 5.012 5.084 259,029 +0.01(+0.20%)
Oct 17, 2012 5.137 5.137 5.021 5.074 127,239 -0.04(-0.71%)
Oct 16, 2012 5.107 5.193 5.074 5.111 56,794 +0.04(+0.78%)
Oct 15, 2012 5.183 5.266 5.018 5.071 168,052 -0.10(-2.01%)
Oct 12, 2012 5.140 5.282 5.097 5.175 159,317 +0.03(+0.67%)
Oct 11, 2012 5.167 5.216 5.087 5.140 70,206 -0.01(-0.19%)
Oct 10, 2012 5.097 5.193 5.054 5.150 115,160 +0.06(+1.23%)
Oct 09, 2012 5.157 5.220 5.058 5.087 144,871 -0.05(-0.96%)
Oct 08, 2012 5.210 5.272 5.137 5.137 61,964 -0.07(-1.33%)
Oct 05, 2012 5.236 5.236 5.147 5.206 72,229 +0.01(+0.13%)
Oct 04, 2012 5.200 5.249 5.127 5.200 74,931 +0.04(+0.70%)
Oct 03, 2012 5.170 5.249 5.117 5.163 107,917 +0.01(+0.19%)
Oct 02, 2012 5.203 5.312 5.127 5.153 61,864 -0.06(-1.20%)
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.