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

TCP Capital Corp (NQ: TCPC )

10.52 +0.07 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 5.165 5.208 5.122 5.158 0 -0.02(-0.45%)
Aug 29, 2013 5.115 5.198 5.110 5.181 577,616 +0.06(+1.16%)
Aug 28, 2013 5.125 5.158 5.099 5.122 0 +0.01(+0.26%)
Aug 27, 2013 5.178 5.211 5.102 5.109 677,180 -0.07(-1.34%)
Aug 26, 2013 5.178 5.214 5.145 5.178 0 +0.05(+0.90%)
Aug 23, 2013 5.128 5.161 5.102 5.132 0 +0.02(+0.32%)
Aug 22, 2013 5.122 5.241 5.075 5.115 968,974 +0.06(+1.11%)
Aug 21, 2013 5.049 5.092 5.032 5.059 0 +0.02(+0.39%)
Aug 20, 2013 5.006 5.099 4.977 5.039 437,365 +0.08(+1.53%)
Aug 19, 2013 4.999 5.065 4.923 4.963 616,239 -0.04(-0.79%)
Aug 16, 2013 4.983 5.079 4.983 5.003 0 +0.02(+0.40%)
Aug 15, 2013 5.046 5.128 4.969 4.983 672,888 -0.07(-1.38%)
Aug 14, 2013 5.046 5.094 5.039 5.052 250,090 +0.01(+0.13%)
Aug 13, 2013 5.065 5.085 5.032 5.046 528,374 -0.02(-0.33%)
Aug 12, 2013 5.095 5.132 5.049 5.062 615,124 -0.03(-0.65%)
Aug 09, 2013 5.135 5.191 5.059 5.095 396,942 -0.06(-1.16%)
Aug 08, 2013 5.165 5.234 5.122 5.155 580,335 -0.01(-0.19%)
Aug 07, 2013 5.234 5.277 5.161 5.165 606,528 -0.08(-1.52%)
Aug 06, 2013 5.281 5.327 5.234 5.244 361,753 -0.04(-0.75%)
Aug 05, 2013 5.267 5.324 5.248 5.284 274,070 -0.02(-0.37%)
Aug 02, 2013 5.264 5.327 5.257 5.304 280,352 +0.02(+0.44%)
Aug 01, 2013 5.274 5.327 5.218 5.281 355,332 +0.02(+0.38%)
Jul 31, 2013 5.347 5.367 5.257 5.261 0 -0.09(-1.67%)
Jul 30, 2013 5.440 5.450 5.330 5.350 0 -0.04(-0.68%)
Jul 29, 2013 5.360 5.413 5.327 5.387 0 +0.02(+0.43%)
Jul 26, 2013 5.397 5.423 5.330 5.363 0 -0.05(-0.92%)
Jul 25, 2013 5.334 5.430 5.330 5.413 0 +0.04(+0.74%)
Jul 24, 2013 5.463 5.486 5.360 5.373 0 -0.08(-1.52%)
Jul 23, 2013 5.463 5.489 5.393 5.456 0 -0.01(-0.12%)
Jul 22, 2013 5.450 5.502 5.327 5.463 0 -0.10(-1.79%)
Jul 19, 2013 5.529 5.562 5.463 5.562 0 +0.04(+0.66%)
Jul 18, 2013 5.512 5.529 5.463 5.526 0 +0.03(+0.54%)
Jul 17, 2013 5.509 5.549 5.469 5.496 350,170 -0.03(-0.48%)
Jul 16, 2013 5.546 5.546 5.479 5.522 0 -0.04(-0.71%)
Jul 15, 2013 5.539 5.562 5.506 5.562 0 +0.04(+0.78%)
Jul 12, 2013 5.522 5.552 5.489 5.519 0 -0.00(-0.06%)
Jul 11, 2013 5.529 5.546 5.472 5.522 0 +0.01(+0.18%)
Jul 10, 2013 5.446 5.516 5.433 5.512 0 +0.08(+1.46%)
Jul 09, 2013 5.446 5.469 5.380 5.433 0 +0.05(+0.98%)
Jul 08, 2013 5.390 5.443 5.363 5.380 0 +0.05(+0.87%)
Jul 05, 2013 5.463 5.476 5.310 5.334 0 -0.06(-1.17%)
Jul 03, 2013 5.350 5.423 5.317 5.397 0 +0.04(+0.74%)
Jul 02, 2013 5.420 5.608 5.317 5.357 0 -0.05(-0.98%)
Jul 01, 2013 5.516 5.539 5.406 5.410 0 -0.14(-2.56%)
Jun 28, 2013 5.493 5.595 5.400 5.552 9,594,940 +0.18(+3.33%)
Jun 26, 2013 5.340 5.390 5.308 5.373 0 +0.01(+0.25%)
Jun 25, 2013 5.330 5.410 5.261 5.360 0 +0.07(+1.38%)
Jun 24, 2013 5.297 5.297 5.238 5.287 0 -0.04(-0.68%)
Jun 21, 2013 5.367 5.426 5.315 5.324 1,360,401 -0.05(-0.86%)
Jun 20, 2013 5.363 5.420 5.284 5.370 1,248,146 +0.00(+0.00%)
Jun 19, 2013 5.320 5.440 5.317 5.370 0 -0.00(-0.06%)
Jun 18, 2013 5.363 5.413 5.287 5.373 0 -0.03(-0.49%)
Jun 17, 2013 5.330 5.406 5.287 5.400 0 +0.10(+1.81%)
Jun 14, 2013 5.281 5.317 5.231 5.304 0 +0.03(+0.50%)
Jun 13, 2013 5.158 5.297 5.148 5.277 545,159 +0.11(+2.05%)
Jun 12, 2013 5.297 5.297 5.152 5.171 615,448 -0.12(-2.19%)
Jun 11, 2013 5.264 5.327 5.248 5.287 363,723 -0.02(-0.31%)
Jun 10, 2013 5.287 5.307 5.231 5.304 0 +0.00(+0.00%)
Jun 07, 2013 5.234 5.330 5.171 5.304 0 +0.09(+1.65%)
Jun 06, 2013 5.175 5.244 5.142 5.218 703,470 +0.04(+0.77%)
Jun 05, 2013 5.138 5.218 5.062 5.178 0 -0.14(-2.55%)
Jun 04, 2013 5.301 5.354 5.277 5.314 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.