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

TCP Capital Corp (NQ: TCPC )

10.71 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 14, 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 (%)
May 31, 2016 6.274 6.317 6.245 6.249 308,850 -0.00(-0.07%)
May 27, 2016 6.189 6.253 6.253 6.253 233,495 +0.07(+1.18%)
May 26, 2016 6.219 6.232 6.159 6.180 281,343 -0.04(-0.69%)
May 25, 2016 6.227 6.232 6.198 6.223 326,193 +0.02(+0.28%)
May 24, 2016 6.249 6.257 6.198 6.206 171,972 +0.00(+0.07%)
May 23, 2016 6.245 6.283 6.168 6.202 372,450 -0.02(-0.34%)
May 20, 2016 6.121 6.240 6.076 6.223 294,840 +0.15(+2.46%)
May 19, 2016 6.210 6.210 6.031 6.074 474,800 -0.14(-2.20%)
May 18, 2016 6.193 6.245 6.175 6.210 283,696 -0.01(-0.21%)
May 17, 2016 6.279 6.330 6.206 6.223 232,631 -0.03(-0.55%)
May 16, 2016 6.317 6.347 6.253 6.257 204,926 -0.03(-0.41%)
May 13, 2016 6.317 6.343 6.283 6.283 288,813 -0.02(-0.34%)
May 12, 2016 6.334 6.343 6.215 6.304 327,988 -0.01(-0.14%)
May 11, 2016 6.292 6.359 6.292 6.313 532,680 -0.01(-0.20%)
May 10, 2016 6.347 6.390 6.296 6.326 305,148 +0.02(+0.27%)
May 09, 2016 6.343 6.377 6.292 6.309 453,186 -0.02(-0.27%)
May 06, 2016 6.262 6.403 6.262 6.326 352,114 +0.07(+1.16%)
May 05, 2016 6.253 6.339 6.240 6.253 397,302 -0.03(-0.41%)
May 04, 2016 6.198 6.296 6.138 6.279 269,993 +0.07(+1.17%)
May 03, 2016 6.206 6.223 6.106 6.206 273,844 -0.02(-0.27%)
May 02, 2016 6.326 6.351 6.198 6.223 224,819 -0.09(-1.49%)
Apr 29, 2016 6.296 6.326 6.253 6.317 224,794 +0.05(+0.75%)
Apr 28, 2016 6.300 6.386 6.253 6.270 163,343 -0.08(-1.21%)
Apr 27, 2016 6.326 6.394 6.290 6.347 172,016 +0.02(+0.34%)
Apr 26, 2016 6.274 6.356 6.264 6.326 165,437 +0.03(+0.54%)
Apr 25, 2016 6.283 6.304 6.240 6.292 125,558 +0.02(+0.27%)
Apr 22, 2016 6.253 6.304 6.223 6.274 231,108 +0.02(+0.34%)
Apr 21, 2016 6.304 6.386 6.245 6.253 408,778 -0.07(-1.08%)
Apr 20, 2016 6.296 6.364 6.283 6.322 364,208 +0.01(+0.14%)
Apr 19, 2016 6.317 6.351 6.313 6.313 250,761 +0.03(+0.41%)
Apr 18, 2016 6.300 6.322 6.279 6.287 264,055 -0.02(-0.27%)
Apr 15, 2016 6.270 6.326 6.236 6.304 262,569 -0.01(-0.14%)
Apr 14, 2016 6.317 6.356 6.283 6.313 308,412 -0.01(-0.20%)
Apr 13, 2016 6.326 6.364 6.307 6.326 193,854 +0.00(+0.07%)
Apr 12, 2016 6.300 6.351 6.236 6.322 217,400 +0.05(+0.82%)
Apr 11, 2016 6.309 6.375 6.210 6.270 307,799 -0.01(-0.20%)
Apr 08, 2016 6.245 6.334 6.245 6.283 174,515 +0.04(+0.68%)
Apr 07, 2016 6.313 6.343 6.163 6.240 217,946 -0.08(-1.22%)
Apr 06, 2016 6.249 6.317 6.232 6.317 155,704 +0.08(+1.30%)
Apr 05, 2016 6.249 6.292 6.198 6.236 142,556 -0.01(-0.14%)
Apr 04, 2016 6.334 6.403 6.223 6.245 297,425 -0.11(-1.75%)
Apr 01, 2016 6.364 6.407 6.336 6.356 257,799 -0.02(-0.27%)
Mar 31, 2016 6.351 6.390 6.319 6.373 550,431 +0.06(+0.88%)
Mar 30, 2016 6.369 6.398 6.283 6.317 335,877 -0.02(-0.34%)
Mar 29, 2016 6.198 6.347 6.168 6.339 241,931 +0.12(+1.92%)
Mar 28, 2016 6.198 6.257 6.148 6.219 221,095 +0.06(+0.90%)
Mar 24, 2016 6.176 6.163 6.163 6.163 361,473 +0.00(+0.07%)
Mar 23, 2016 6.206 6.274 6.155 6.159 285,180 -0.09(-1.37%)
Mar 22, 2016 6.227 6.279 6.181 6.245 297,760 +0.02(+0.27%)
Mar 21, 2016 6.116 6.266 6.106 6.227 376,598 +0.08(+1.32%)
Mar 18, 2016 6.223 6.257 6.112 6.146 383,442 -0.04(-0.62%)
Mar 17, 2016 6.018 6.245 6.018 6.185 579,845 +0.15(+2.48%)
Mar 16, 2016 5.924 6.069 5.903 6.035 419,596 +0.11(+1.80%)
Mar 15, 2016 5.894 5.954 5.772 5.928 446,359 +0.01(+0.22%)
Mar 14, 2016 5.940 5.957 5.874 5.915 435,770 -0.01(-0.21%)
Mar 11, 2016 5.895 5.949 5.853 5.928 255,131 +0.08(+1.35%)
Mar 10, 2016 5.878 5.945 5.807 5.849 211,295 -0.03(-0.57%)
Mar 09, 2016 5.828 5.949 5.782 5.882 445,105 +0.05(+0.86%)
Mar 08, 2016 5.857 5.974 5.811 5.832 205,791 -0.08(-1.41%)
Mar 07, 2016 5.790 5.928 5.782 5.915 359,643 +0.08(+1.43%)
Mar 04, 2016 5.865 5.922 5.815 5.832 381,586 +0.02(+0.43%)
Mar 03, 2016 5.745 5.828 5.691 5.807 443,819 +0.12(+2.12%)
Mar 02, 2016 5.749 5.749 5.620 5.686 312,397 -0.03(-0.58%)
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.