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

TCP Capital Corp (NQ: TCPC )

10.72 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2014 6.086 6.086 6.018 6.072 1,412,359 +0.03(+0.47%)
May 29, 2014 6.057 6.114 6.026 6.043 847,101 +0.02(+0.29%)
May 28, 2014 6.043 6.064 5.994 6.026 801,075 +0.00(+0.00%)
May 27, 2014 5.997 6.061 5.980 6.026 806,236 +0.04(+0.59%)
May 23, 2014 5.948 5.990 5.990 5.990 841,107 +0.07(+1.26%)
May 22, 2014 5.849 5.923 5.796 5.916 680,384 +0.13(+2.33%)
May 21, 2014 5.796 5.808 5.739 5.781 801,137 +0.02(+0.37%)
May 20, 2014 5.792 5.820 5.711 5.760 869,305 -0.01(-0.12%)
May 19, 2014 5.739 5.796 5.672 5.767 851,389 +0.04(+0.74%)
May 16, 2014 5.696 5.725 5.650 5.725 709,452 +0.06(+1.06%)
May 15, 2014 5.675 5.725 5.585 5.665 1,087,572 +0.05(+0.95%)
May 14, 2014 5.608 5.693 5.580 5.612 890,593 +0.02(+0.38%)
May 13, 2014 5.594 5.647 5.576 5.590 956,041 -0.03(-0.57%)
May 12, 2014 5.626 5.654 5.590 5.622 1,053,320 +0.03(+0.57%)
May 09, 2014 5.580 5.604 5.523 5.590 1,045,324 -0.01(-0.25%)
May 08, 2014 5.608 5.693 5.582 5.604 1,003,249 +0.01(+0.25%)
May 07, 2014 5.658 5.665 5.525 5.590 1,219,419 -0.04(-0.69%)
May 06, 2014 5.672 5.696 5.617 5.629 834,442 -0.04(-0.75%)
May 05, 2014 5.654 5.742 5.633 5.672 763,273 -0.02(-0.43%)
May 02, 2014 5.711 5.767 5.665 5.696 723,408 +0.02(+0.31%)
May 01, 2014 5.725 5.725 5.626 5.679 1,032,835 -0.05(-0.86%)
Apr 30, 2014 5.714 5.764 5.682 5.728 1,166,618 +0.02(+0.31%)
Apr 29, 2014 5.771 5.785 5.704 5.711 1,369,051 -0.06(-0.98%)
Apr 28, 2014 5.852 5.884 5.760 5.767 842,314 -0.08(-1.33%)
Apr 25, 2014 5.834 5.880 5.803 5.845 817,846 +0.02(+0.30%)
Apr 24, 2014 5.962 5.980 5.820 5.827 684,566 -0.09(-1.50%)
Apr 23, 2014 5.888 5.958 5.838 5.916 762,606 +0.03(+0.54%)
Apr 22, 2014 5.873 5.926 5.866 5.884 614,924 +0.00(+0.00%)
Apr 21, 2014 5.909 5.923 5.849 5.884 460,147 +0.00(+0.06%)
Apr 17, 2014 5.856 5.880 5.880 5.880 512,691 +0.03(+0.48%)
Apr 16, 2014 5.803 5.888 5.760 5.852 625,924 +0.08(+1.35%)
Apr 15, 2014 5.785 5.898 5.682 5.774 1,072,934 -0.00(-0.06%)
Apr 14, 2014 5.796 5.884 5.746 5.778 474,595 +0.04(+0.62%)
Apr 11, 2014 5.785 5.849 5.735 5.742 731,432 -0.05(-0.86%)
Apr 10, 2014 5.916 5.925 5.788 5.792 831,147 -0.10(-1.68%)
Apr 09, 2014 5.898 5.923 5.852 5.891 509,828 +0.03(+0.48%)
Apr 08, 2014 5.838 5.912 5.838 5.863 730,802 +0.02(+0.42%)
Apr 07, 2014 5.916 5.916 5.810 5.838 879,222 -0.08(-1.32%)
Apr 04, 2014 6.011 6.011 5.873 5.916 731,130 -0.04(-0.71%)
Apr 03, 2014 5.870 6.001 5.870 5.958 718,208 +0.05(+0.78%)
Apr 02, 2014 5.930 5.976 5.873 5.912 576,520 +0.01(+0.18%)
Apr 01, 2014 5.873 5.934 5.842 5.902 704,534 +0.05(+0.79%)
Mar 31, 2014 5.962 5.962 5.856 5.856 986,709 -0.05(-0.78%)
Mar 28, 2014 5.803 5.934 5.803 5.902 1,690,399 +0.08(+1.46%)
Mar 27, 2014 5.767 5.902 5.767 5.817 636,084 +0.03(+0.49%)
Mar 26, 2014 5.916 5.926 5.767 5.788 989,103 -0.11(-1.86%)
Mar 25, 2014 5.902 5.940 5.856 5.898 539,719 -0.02(-0.42%)
Mar 24, 2014 5.916 5.951 5.884 5.923 752,319 +0.04(+0.66%)
Mar 21, 2014 5.884 5.912 5.827 5.884 1,859,321 +0.02(+0.36%)
Mar 20, 2014 5.856 5.909 5.806 5.863 708,579 +0.02(+0.30%)
Mar 19, 2014 5.820 5.859 5.778 5.845 960,524 +0.00(+0.06%)
Mar 18, 2014 5.838 5.888 5.799 5.842 793,998 -0.00(-0.06%)
Mar 17, 2014 5.873 5.930 5.813 5.845 973,720 -0.01(-0.12%)
Mar 14, 2014 5.799 5.873 5.725 5.852 1,217,073 +0.05(+0.91%)
Mar 13, 2014 5.785 5.888 5.742 5.799 1,321,092 +0.02(+0.37%)
Mar 12, 2014 5.806 5.878 5.729 5.778 1,263,806 -0.03(-0.54%)
Mar 11, 2014 5.916 5.916 5.773 5.809 1,204,052 -0.06(-1.06%)
Mar 10, 2014 5.930 5.965 5.856 5.871 1,883,300 -0.09(-1.51%)
Mar 07, 2014 5.999 6.006 5.830 5.961 1,908,173 -0.11(-1.77%)
Mar 06, 2014 6.103 6.235 5.999 6.069 1,177,231 +0.05(+0.86%)
Mar 05, 2014 5.954 6.062 5.934 6.017 1,104,609 +0.07(+1.16%)
Mar 04, 2014 6.114 6.138 5.927 5.947 1,958,565 -0.15(-2.42%)
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.