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

TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2013 5.216 5.302 5.150 5.269 305,809 +0.08(+1.59%)
Mar 27, 2013 5.229 5.229 5.150 5.186 123,120 +0.00(+0.06%)
Mar 26, 2013 5.226 5.229 5.153 5.183 138,583 -0.05(-1.01%)
Mar 25, 2013 5.223 5.282 5.200 5.236 182,670 +0.04(+0.70%)
Mar 22, 2013 5.245 5.299 5.200 5.200 214,908 -0.06(-1.19%)
Mar 21, 2013 5.299 5.322 5.216 5.262 218,071 -0.03(-0.56%)
Mar 20, 2013 5.186 5.328 5.186 5.292 319,158 +0.11(+2.17%)
Mar 19, 2013 5.286 5.361 5.150 5.180 527,418 -0.10(-1.81%)
Mar 18, 2013 5.262 5.325 5.183 5.276 388,759 -0.06(-1.11%)
Mar 15, 2013 5.210 5.342 5.120 5.335 705,746 +0.11(+2.02%)
Mar 14, 2013 5.124 5.253 5.120 5.229 305,231 -0.01(-0.19%)
Mar 13, 2013 5.262 5.315 5.206 5.239 359,123 -0.00(-0.06%)
Mar 12, 2013 5.200 5.266 5.183 5.243 354,501 +0.06(+1.21%)
Mar 11, 2013 5.157 5.272 5.150 5.180 248,479 +0.00(+0.06%)
Mar 08, 2013 5.253 5.256 5.081 5.177 359,913 -0.07(-1.26%)
Mar 07, 2013 5.117 5.266 5.117 5.243 233,128 +0.12(+2.25%)
Mar 06, 2013 5.226 5.246 5.074 5.127 313,491 -0.12(-2.33%)
Mar 05, 2013 5.226 5.269 5.200 5.249 252,326 +0.04(+0.70%)
Mar 04, 2013 5.239 5.272 5.147 5.213 280,938 -0.06(-1.07%)
Mar 01, 2013 5.253 5.272 5.183 5.269 543,199 +0.09(+1.79%)
Feb 28, 2013 5.114 5.216 5.078 5.177 368,910 +0.08(+1.62%)
Feb 27, 2013 5.087 5.144 5.021 5.094 284,488 +0.03(+0.59%)
Feb 26, 2013 5.071 5.147 5.021 5.064 161,955 -0.05(-1.03%)
Feb 22, 2013 5.091 5.134 4.932 5.117 341,894 +0.05(+0.98%)
Feb 21, 2013 5.035 5.157 4.965 5.068 262,676 +0.02(+0.33%)
Feb 20, 2013 5.097 5.134 5.035 5.051 371,187 -0.07(-1.29%)
Feb 19, 2013 5.167 5.206 5.054 5.117 939,731 +0.01(+0.13%)
Feb 15, 2013 5.124 5.150 5.051 5.111 392,972 +0.02(+0.32%)
Feb 14, 2013 4.982 5.163 4.982 5.094 576,443 +0.10(+2.05%)
Feb 13, 2013 4.929 5.035 4.916 4.992 771,839 +0.08(+1.54%)
Feb 12, 2013 4.899 4.936 4.899 4.916 362,143 +0.01(+0.20%)
Feb 11, 2013 4.939 4.939 4.876 4.906 260,265 -0.02(-0.34%)
Feb 08, 2013 4.912 4.942 4.886 4.922 518,525 +0.04(+0.88%)
Feb 07, 2013 4.952 4.952 4.870 4.879 333,270 -0.05(-1.00%)
Feb 06, 2013 4.952 4.952 4.906 4.929 314,333 -0.01(-0.13%)
Feb 04, 2013 4.946 4.962 4.906 4.936 442,100 +0.00(+0.07%)
Feb 01, 2013 4.893 4.934 4.883 4.932 490,664 +0.04(+0.74%)
Jan 31, 2013 4.870 4.926 4.870 4.896 395,032 +0.02(+0.41%)
Jan 30, 2013 4.936 4.936 4.860 4.876 514,763 -0.03(-0.61%)
Jan 29, 2013 4.899 4.912 4.840 4.906 711,134 +0.03(+0.68%)
Jan 28, 2013 4.899 4.906 4.866 4.873 256,027 -0.01(-0.14%)
Jan 25, 2013 4.903 4.912 4.860 4.879 237,926 +0.01(+0.14%)
Jan 24, 2013 4.873 4.906 4.840 4.873 285,139 -0.01(-0.20%)
Jan 23, 2013 4.883 4.919 4.863 4.883 464,218 -0.02(-0.47%)
Jan 22, 2013 4.926 4.929 4.837 4.906 341,630 +0.00(+0.07%)
Jan 18, 2013 4.932 4.939 4.893 4.903 275,552 -0.02(-0.34%)
Jan 17, 2013 4.899 4.936 4.883 4.919 510,859 +0.03(+0.68%)
Jan 16, 2013 4.840 4.903 4.837 4.886 1,757,075 +0.05(+1.09%)
Jan 15, 2013 4.813 4.846 4.813 4.833 534,436 -0.01(-0.14%)
Jan 14, 2013 4.833 4.870 4.823 4.840 763,694 -0.01(-0.20%)
Jan 11, 2013 4.856 4.870 4.830 4.850 1,058,902 +0.00(+0.07%)
Jan 10, 2013 4.863 4.863 4.820 4.846 866,547 -0.01(-0.20%)
Jan 09, 2013 4.883 4.896 4.843 4.856 633,776 -0.03(-0.61%)
Jan 08, 2013 4.883 4.896 4.843 4.886 343,330 +0.00(+0.07%)
Jan 07, 2013 4.850 4.889 4.827 4.883 359,183 +0.03(+0.68%)
Jan 04, 2013 4.883 4.889 4.837 4.850 267,398 -0.02(-0.34%)
Jan 03, 2013 4.896 4.903 4.840 4.866 286,169 -0.02(-0.33%)
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.