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

TCP Capital Corp (NQ: TCPC )

10.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 30, 2013 5.150 5.193 5.107 5.144 0 -0.02(-0.45%)
Aug 29, 2013 5.101 5.183 5.096 5.167 579,254 +0.06(+1.16%)
Aug 28, 2013 5.111 5.144 5.084 5.107 0 +0.01(+0.26%)
Aug 27, 2013 5.163 5.196 5.087 5.094 679,099 -0.07(-1.34%)
Aug 26, 2013 5.163 5.200 5.130 5.163 0 +0.05(+0.90%)
Aug 23, 2013 5.114 5.147 5.087 5.117 0 +0.02(+0.32%)
Aug 22, 2013 5.107 5.226 5.061 5.101 971,721 +0.06(+1.11%)
Aug 21, 2013 5.035 5.078 5.018 5.045 0 +0.02(+0.39%)
Aug 20, 2013 4.992 5.084 4.963 5.025 438,604 +0.08(+1.53%)
Aug 19, 2013 4.985 5.051 4.909 4.949 617,986 -0.04(-0.79%)
Aug 16, 2013 4.969 5.064 4.969 4.988 0 +0.02(+0.40%)
Aug 15, 2013 5.031 5.114 4.955 4.969 674,795 -0.07(-1.38%)
Aug 14, 2013 5.031 5.080 5.025 5.038 250,799 +0.01(+0.13%)
Aug 13, 2013 5.051 5.071 5.018 5.031 529,872 -0.02(-0.33%)
Aug 12, 2013 5.081 5.117 5.035 5.048 616,868 -0.03(-0.65%)
Aug 09, 2013 5.120 5.177 5.045 5.081 398,067 -0.06(-1.16%)
Aug 08, 2013 5.150 5.219 5.107 5.140 581,980 -0.01(-0.19%)
Aug 07, 2013 5.220 5.262 5.147 5.150 608,248 -0.08(-1.52%)
Aug 06, 2013 5.266 5.312 5.220 5.229 362,779 -0.04(-0.75%)
Aug 05, 2013 5.253 5.309 5.233 5.269 274,847 -0.02(-0.37%)
Aug 02, 2013 5.249 5.312 5.243 5.289 281,147 +0.02(+0.44%)
Aug 01, 2013 5.259 5.312 5.203 5.266 356,339 +0.02(+0.38%)
Jul 31, 2013 5.332 5.352 5.243 5.246 0 -0.09(-1.67%)
Jul 30, 2013 5.424 5.434 5.315 5.335 0 -0.04(-0.68%)
Jul 29, 2013 5.345 5.398 5.312 5.371 0 +0.02(+0.43%)
Jul 26, 2013 5.381 5.408 5.315 5.348 0 -0.05(-0.92%)
Jul 25, 2013 5.319 5.414 5.315 5.398 0 +0.04(+0.74%)
Jul 24, 2013 5.447 5.470 5.345 5.358 0 -0.08(-1.52%)
Jul 23, 2013 5.447 5.474 5.378 5.441 0 -0.01(-0.12%)
Jul 22, 2013 5.434 5.487 5.312 5.447 0 -0.10(-1.79%)
Jul 19, 2013 5.513 5.546 5.447 5.546 0 +0.04(+0.66%)
Jul 18, 2013 5.497 5.513 5.447 5.510 0 +0.03(+0.54%)
Jul 17, 2013 5.494 5.533 5.454 5.480 351,163 -0.03(-0.48%)
Jul 16, 2013 5.530 5.530 5.464 5.507 0 -0.04(-0.71%)
Jul 15, 2013 5.523 5.546 5.490 5.546 0 +0.04(+0.78%)
Jul 12, 2013 5.507 5.536 5.474 5.503 0 -0.00(-0.06%)
Jul 11, 2013 5.513 5.530 5.456 5.507 0 +0.01(+0.18%)
Jul 10, 2013 5.431 5.500 5.418 5.497 0 +0.08(+1.46%)
Jul 09, 2013 5.431 5.454 5.365 5.418 0 +0.05(+0.98%)
Jul 08, 2013 5.375 5.428 5.348 5.365 0 +0.05(+0.87%)
Jul 05, 2013 5.447 5.461 5.295 5.319 0 -0.06(-1.17%)
Jul 03, 2013 5.335 5.408 5.302 5.381 0 +0.04(+0.74%)
Jul 02, 2013 5.404 5.593 5.302 5.342 0 -0.05(-0.98%)
Jul 01, 2013 5.500 5.523 5.391 5.394 0 -0.14(-2.56%)
Jun 28, 2013 5.477 5.579 5.385 5.536 9,622,138 +0.18(+3.33%)
Jun 26, 2013 5.325 5.375 5.293 5.358 0 +0.01(+0.25%)
Jun 25, 2013 5.315 5.394 5.246 5.345 0 +0.07(+1.38%)
Jun 24, 2013 5.282 5.282 5.223 5.272 0 -0.04(-0.68%)
Jun 21, 2013 5.352 5.411 5.300 5.309 1,364,257 -0.05(-0.86%)
Jun 20, 2013 5.348 5.404 5.269 5.355 1,251,684 +0.00(+0.00%)
Jun 19, 2013 5.305 5.424 5.302 5.355 0 -0.00(-0.06%)
Jun 18, 2013 5.348 5.398 5.272 5.358 0 -0.03(-0.49%)
Jun 17, 2013 5.315 5.391 5.272 5.385 0 +0.10(+1.81%)
Jun 14, 2013 5.266 5.302 5.216 5.289 0 +0.03(+0.50%)
Jun 13, 2013 5.144 5.282 5.134 5.262 546,704 +0.11(+2.05%)
Jun 12, 2013 5.282 5.282 5.137 5.157 617,192 -0.12(-2.19%)
Jun 11, 2013 5.249 5.312 5.233 5.272 364,754 -0.02(-0.31%)
Jun 10, 2013 5.272 5.292 5.216 5.289 0 +0.00(+0.00%)
Jun 07, 2013 5.220 5.315 5.157 5.289 0 +0.09(+1.65%)
Jun 06, 2013 5.160 5.229 5.127 5.203 705,464 +0.04(+0.77%)
Jun 05, 2013 5.124 5.203 5.048 5.163 0 -0.14(-2.55%)
Jun 04, 2013 5.286 5.338 5.262 5.299 0 +0.04(+0.75%)
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.