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

TCP Capital Corp (NQ: TCPC )

10.08 -0.08 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2012 5.081 5.147 5.048 5.061 110,019 +0.01(+0.13%)
Oct 26, 2012 5.101 5.054 5.054 5.054 50,584 -0.04(-0.71%)
Oct 25, 2012 5.074 5.101 5.035 5.091 83,400 +0.05(+1.05%)
Oct 24, 2012 5.084 5.084 5.005 5.038 97,058 -0.05(-0.91%)
Oct 23, 2012 5.041 5.114 4.955 5.084 119,073 +0.03(+0.52%)
Oct 19, 2012 5.127 5.127 5.058 5.058 195,177 -0.03(-0.52%)
Oct 18, 2012 5.101 5.101 5.012 5.084 259,029 +0.01(+0.20%)
Oct 17, 2012 5.137 5.137 5.021 5.074 127,239 -0.04(-0.71%)
Oct 16, 2012 5.107 5.193 5.074 5.111 56,794 +0.04(+0.78%)
Oct 15, 2012 5.183 5.266 5.018 5.071 168,052 -0.10(-2.01%)
Oct 12, 2012 5.140 5.282 5.097 5.175 159,317 +0.03(+0.67%)
Oct 11, 2012 5.167 5.216 5.087 5.140 70,206 -0.01(-0.19%)
Oct 10, 2012 5.097 5.193 5.054 5.150 115,160 +0.06(+1.23%)
Oct 09, 2012 5.157 5.220 5.058 5.087 144,871 -0.05(-0.96%)
Oct 08, 2012 5.210 5.272 5.137 5.137 61,964 -0.07(-1.33%)
Oct 05, 2012 5.236 5.236 5.147 5.206 72,229 +0.01(+0.13%)
Oct 04, 2012 5.200 5.249 5.127 5.200 74,931 +0.04(+0.70%)
Oct 03, 2012 5.170 5.249 5.117 5.163 107,917 +0.01(+0.19%)
Oct 02, 2012 5.203 5.312 5.127 5.153 61,864 -0.06(-1.20%)
Oct 01, 2012 5.305 5.322 5.117 5.216 157,212 -0.05(-1.00%)
Sep 28, 2012 5.345 5.345 5.203 5.269 269,815 +0.02(+0.38%)
Sep 27, 2012 5.200 5.282 5.144 5.249 186,030 +0.07(+1.27%)
Sep 26, 2012 5.101 5.193 5.101 5.183 123,923 +0.08(+1.62%)
Sep 25, 2012 5.101 5.180 5.058 5.101 151,375 +0.01(+0.19%)
Sep 24, 2012 5.117 5.200 5.038 5.091 235,288 +0.00(+0.00%)
Sep 21, 2012 5.074 5.216 5.038 5.091 162,752 +0.03(+0.65%)
Sep 20, 2012 5.104 5.134 4.985 5.058 108,741 -0.08(-1.48%)
Sep 19, 2012 5.140 5.150 5.094 5.134 163,424 +0.03(+0.52%)
Sep 18, 2012 5.117 5.183 5.068 5.107 271,278 -0.00(-0.06%)
Sep 17, 2012 5.091 5.167 5.021 5.111 182,480 +0.02(+0.39%)
Sep 14, 2012 5.068 5.134 5.015 5.091 175,092 +0.05(+0.92%)
Sep 13, 2012 5.008 5.180 4.952 5.045 316,135 -0.01(-0.20%)
Sep 12, 2012 5.091 5.117 4.959 5.054 148,609 -0.11(-2.05%)
Sep 11, 2012 5.091 5.345 5.081 5.160 165,341 +0.09(+1.69%)
Sep 10, 2012 5.111 5.160 5.061 5.074 213,700 -0.01(-0.26%)
Sep 07, 2012 5.134 5.134 5.051 5.087 134,700 -0.01(-0.26%)
Sep 06, 2012 5.101 5.117 5.068 5.101 334,024 -0.01(-0.19%)
Sep 05, 2012 5.117 5.150 5.055 5.111 208,932 -0.01(-0.13%)
Sep 04, 2012 5.111 5.117 4.955 5.117 130,938 +0.03(+0.58%)
Aug 31, 2012 5.015 5.117 5.015 5.087 284,691 +0.10(+2.05%)
Aug 30, 2012 4.969 5.061 4.965 4.985 200,739 +0.03(+0.53%)
Aug 29, 2012 4.962 4.962 4.919 4.959 1,199,269 +0.05(+1.01%)
Aug 27, 2012 4.926 4.952 4.876 4.909 290,391 -0.01(-0.20%)
Aug 24, 2012 4.866 4.952 4.843 4.919 110,846 +0.07(+1.43%)
Aug 23, 2012 4.876 4.886 4.846 4.850 121,339 -0.00(-0.07%)
Aug 22, 2012 4.873 4.916 4.820 4.853 176,749 -0.00(-0.07%)
Aug 21, 2012 4.942 4.952 4.856 4.856 207,633 -0.06(-1.14%)
Aug 20, 2012 4.879 4.958 4.873 4.912 170,518 -0.01(-0.13%)
Aug 17, 2012 4.909 4.932 4.886 4.919 89,437 +0.03(+0.54%)
Aug 16, 2012 4.922 5.167 4.873 4.893 275,692 +0.00(+0.07%)
Aug 15, 2012 4.949 4.949 4.856 4.889 309,059 +0.05(+1.02%)
Aug 14, 2012 4.909 4.909 4.823 4.840 365,911 -0.03(-0.68%)
Aug 13, 2012 4.863 4.949 4.827 4.873 274,519 +0.04(+0.82%)
Aug 10, 2012 4.850 4.899 4.827 4.833 313,454 -0.00(-0.07%)
Aug 09, 2012 4.853 4.866 4.771 4.837 118,440 +0.02(+0.34%)
Aug 08, 2012 4.734 4.850 4.728 4.820 58,093 +0.05(+0.97%)
Aug 07, 2012 4.761 4.784 4.691 4.774 90,976 -0.01(-0.21%)
Aug 06, 2012 4.766 4.820 4.741 4.784 58,917 -0.00(-0.07%)
Aug 03, 2012 4.754 4.787 4.728 4.787 132,701 +0.05(+1.12%)
Aug 02, 2012 4.738 4.784 4.718 4.734 84,300 +0.01(+0.21%)
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.