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

TCP Capital Corp (NQ: TCPC )

10.14 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jul 31, 2012 4.813 4.870 4.711 4.794 179,899 +0.01(+0.14%)
Jul 30, 2012 4.774 4.846 4.705 4.787 132,204 +0.00(+0.00%)
Jul 27, 2012 4.787 4.790 4.767 4.787 56,742 +0.01(+0.28%)
Jul 26, 2012 4.787 4.787 4.668 4.774 47,894 +0.04(+0.77%)
Jul 25, 2012 4.738 4.787 4.641 4.738 174,032 +0.03(+0.70%)
Jul 24, 2012 4.695 4.764 4.695 4.705 55,530 -0.01(-0.21%)
Jul 23, 2012 4.695 4.817 4.695 4.714 66,126 +0.01(+0.28%)
Jul 20, 2012 4.695 4.764 4.695 4.701 82,068 +0.00(+0.07%)
Jul 19, 2012 4.764 4.764 4.698 4.698 60,453 -0.08(-1.66%)
Jul 18, 2012 4.757 4.804 4.721 4.777 88,350 +0.01(+0.14%)
Jul 17, 2012 4.734 4.800 4.728 4.771 48,370 +0.05(+1.12%)
Jul 16, 2012 4.790 4.833 4.718 4.718 41,506 -0.07(-1.38%)
Jul 13, 2012 4.817 4.817 4.757 4.784 45,644 -0.02(-0.34%)
Jul 12, 2012 4.744 4.846 4.744 4.800 53,964 +0.03(+0.55%)
Jul 11, 2012 4.780 4.870 4.731 4.774 99,266 +0.01(+0.21%)
Jul 10, 2012 4.804 4.804 4.741 4.764 28,896 -0.01(-0.14%)
Jul 09, 2012 4.741 4.843 4.741 4.771 92,784 -0.00(-0.07%)
Jul 06, 2012 4.754 4.784 4.724 4.774 28,257 -0.01(-0.21%)
Jul 05, 2012 4.833 4.870 4.747 4.784 84,018 -0.10(-1.96%)
Jul 03, 2012 4.843 4.879 4.741 4.879 36,920 +0.01(+0.20%)
Jul 02, 2012 4.751 4.870 4.751 4.870 201,493 +0.10(+2.01%)
Jun 29, 2012 4.820 4.820 4.731 4.774 88,662 -0.01(-0.21%)
Jun 28, 2012 4.721 4.820 4.721 4.784 209,541 +0.03(+0.69%)
Jun 27, 2012 4.754 4.784 4.632 4.751 84,458 +0.03(+0.63%)
Jun 26, 2012 4.688 4.820 4.668 4.721 118,143 +0.06(+1.27%)
Jun 25, 2012 4.741 4.787 4.599 4.662 184,912 -0.08(-1.67%)
Jun 22, 2012 4.691 4.771 4.589 4.741 2,273,599 +0.03(+0.70%)
Jun 21, 2012 4.757 4.757 4.629 4.708 96,162 -0.02(-0.35%)
Jun 20, 2012 4.605 4.770 4.582 4.724 125,255 +0.00(+0.00%)
Jun 19, 2012 4.784 4.787 4.675 4.724 172,081 -0.02(-0.42%)
Jun 18, 2012 4.738 4.853 4.629 4.744 121,739 +0.03(+0.56%)
Jun 15, 2012 4.688 4.738 4.629 4.718 72,060 +0.01(+0.14%)
Jun 14, 2012 4.738 4.754 4.622 4.711 102,208 +0.03(+0.63%)
Jun 13, 2012 4.566 4.685 4.477 4.681 53,356 -0.01(-0.21%)
Jun 12, 2012 4.813 4.814 4.642 4.691 113,551 -0.05(-1.11%)
Jun 11, 2012 4.761 4.853 4.744 4.744 90,204 -0.04(-0.90%)
Jun 08, 2012 4.734 4.787 4.734 4.787 86,254 +0.05(+1.12%)
Jun 07, 2012 4.738 4.738 4.688 4.734 27,906 +0.00(+0.07%)
Jun 06, 2012 4.688 4.767 4.685 4.731 45,268 +0.04(+0.92%)
Jun 05, 2012 4.648 4.741 4.590 4.688 37,992 +0.11(+2.38%)
Jun 04, 2012 4.572 4.688 4.556 4.579 32,465 +0.02(+0.51%)
Jun 01, 2012 4.757 4.774 4.556 4.556 81,456 -0.23(-4.83%)
May 31, 2012 4.741 4.787 4.691 4.787 144,996 +0.07(+1.40%)
May 30, 2012 4.695 4.721 4.596 4.721 64,478 +0.00(+0.00%)
May 29, 2012 4.655 4.734 4.553 4.721 74,241 +0.05(+1.13%)
May 25, 2012 4.635 4.678 4.572 4.668 30,895 +0.06(+1.22%)
May 24, 2012 4.701 4.701 4.556 4.612 56,894 -0.07(-1.55%)
May 23, 2012 4.699 4.751 4.543 4.685 36,802 -0.09(-1.80%)
May 22, 2012 4.612 4.771 4.395 4.771 205,603 +0.21(+4.71%)
May 21, 2012 4.596 4.655 4.315 4.556 144,169 -0.07(-1.43%)
May 18, 2012 4.754 4.853 4.579 4.622 97,946 -0.10(-2.10%)
May 17, 2012 4.780 4.853 4.721 4.721 63,603 -0.07(-1.38%)
May 16, 2012 4.813 4.820 4.718 4.787 104,516 +0.04(+0.87%)
May 15, 2012 4.870 4.870 4.688 4.746 91,337 -0.06(-1.27%)
May 14, 2012 4.827 4.850 4.774 4.807 88,738 -0.01(-0.14%)
May 11, 2012 4.734 4.817 4.711 4.813 90,494 +0.04(+0.90%)
May 10, 2012 4.804 4.813 4.708 4.771 79,066 -0.00(-0.07%)
May 09, 2012 4.754 4.777 4.714 4.774 74,344 +0.00(+0.00%)
May 08, 2012 4.790 4.790 4.688 4.774 102,335 -0.03(-0.62%)
May 07, 2012 4.837 4.837 4.705 4.804 65,605 -0.07(-1.36%)
May 04, 2012 4.870 4.873 4.754 4.870 233,964 +0.00(+0.00%)
May 03, 2012 4.870 4.870 4.787 4.870 163,782 +0.01(+0.27%)
May 02, 2012 4.738 4.856 4.718 4.856 215,454 +0.13(+2.72%)
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.