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

TCP Capital Corp (NQ: TCPC )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2014 6.678 6.678 6.572 6.612 1,333,511 -0.00(-0.05%)
Jun 27, 2014 6.616 6.634 6.518 6.616 17,283,712 -0.03(-0.49%)
Jun 26, 2014 6.500 6.689 6.489 6.649 1,519,264 +0.16(+2.46%)
Jun 25, 2014 6.445 6.518 6.409 6.489 810,409 +0.06(+0.90%)
Jun 24, 2014 6.463 6.514 6.424 6.431 1,094,307 -0.02(-0.28%)
Jun 23, 2014 6.442 6.482 6.394 6.449 797,556 +0.04(+0.62%)
Jun 20, 2014 6.449 6.449 6.340 6.409 1,138,139 -0.00(-0.06%)
Jun 19, 2014 6.427 6.434 6.358 6.413 667,573 +0.00(+0.00%)
Jun 18, 2014 6.409 6.460 6.336 6.413 887,976 +0.01(+0.23%)
Jun 17, 2014 6.271 6.485 6.271 6.398 899,240 +0.12(+1.97%)
Jun 16, 2014 6.235 6.354 6.209 6.275 967,931 -0.09(-1.48%)
Jun 13, 2014 6.256 6.383 6.227 6.369 1,352,646 +0.17(+2.69%)
Jun 12, 2014 6.216 6.252 6.161 6.202 662,906 +0.01(+0.11%)
Jun 11, 2014 6.231 6.256 6.160 6.195 1,029,901 -0.04(-0.63%)
Jun 10, 2014 6.273 6.366 6.199 6.234 903,818 +0.02(+0.34%)
Jun 06, 2014 6.209 6.270 6.128 6.213 755,854 +0.04(+0.63%)
Jun 05, 2014 6.135 6.174 6.067 6.174 915,545 +0.07(+1.22%)
Jun 04, 2014 6.106 6.121 6.018 6.099 745,592 +0.01(+0.17%)
Jun 03, 2014 6.064 6.103 6.032 6.089 747,016 +0.04(+0.59%)
Jun 02, 2014 6.124 6.124 6.043 6.053 649,601 -0.04(-0.58%)
May 30, 2014 6.103 6.103 6.036 6.089 1,408,366 +0.03(+0.47%)
May 29, 2014 6.075 6.131 6.043 6.060 844,707 +0.02(+0.29%)
May 28, 2014 6.060 6.082 6.011 6.043 798,811 +0.00(+0.00%)
May 27, 2014 6.014 6.078 5.997 6.043 803,957 +0.04(+0.59%)
May 23, 2014 5.965 6.007 6.007 6.007 838,729 +0.07(+1.26%)
May 22, 2014 5.865 5.940 5.812 5.933 678,460 +0.13(+2.33%)
May 21, 2014 5.812 5.824 5.755 5.798 798,873 +0.02(+0.37%)
May 20, 2014 5.808 5.837 5.727 5.777 866,847 -0.01(-0.12%)
May 19, 2014 5.755 5.812 5.688 5.784 848,982 +0.04(+0.74%)
May 16, 2014 5.713 5.741 5.667 5.741 707,447 +0.06(+1.06%)
May 15, 2014 5.691 5.741 5.601 5.681 1,084,497 +0.05(+0.95%)
May 14, 2014 5.624 5.709 5.596 5.627 888,075 +0.02(+0.38%)
May 13, 2014 5.610 5.663 5.592 5.606 953,339 -0.03(-0.57%)
May 12, 2014 5.642 5.670 5.606 5.638 1,050,342 +0.03(+0.57%)
May 09, 2014 5.596 5.620 5.539 5.606 1,042,369 -0.01(-0.25%)
May 08, 2014 5.624 5.709 5.597 5.620 1,000,413 +0.01(+0.25%)
May 07, 2014 5.674 5.681 5.541 5.606 1,215,971 -0.04(-0.69%)
May 06, 2014 5.688 5.713 5.633 5.645 832,084 -0.04(-0.75%)
May 05, 2014 5.670 5.759 5.649 5.688 761,116 -0.02(-0.43%)
May 02, 2014 5.727 5.784 5.681 5.713 721,363 +0.02(+0.31%)
May 01, 2014 5.741 5.741 5.642 5.695 1,029,915 -0.05(-0.86%)
Apr 30, 2014 5.730 5.780 5.698 5.745 1,163,320 +0.02(+0.31%)
Apr 29, 2014 5.787 5.801 5.720 5.727 1,365,181 -0.06(-0.98%)
Apr 28, 2014 5.869 5.901 5.777 5.784 839,933 -0.08(-1.33%)
Apr 25, 2014 5.851 5.897 5.819 5.862 815,534 +0.02(+0.30%)
Apr 24, 2014 5.979 5.997 5.837 5.844 682,631 -0.09(-1.50%)
Apr 23, 2014 5.904 5.975 5.855 5.933 760,451 +0.03(+0.54%)
Apr 22, 2014 5.890 5.943 5.883 5.901 613,185 +0.00(+0.00%)
Apr 21, 2014 5.926 5.940 5.865 5.901 458,846 +0.00(+0.06%)
Apr 17, 2014 5.872 5.897 5.897 5.897 511,241 +0.03(+0.48%)
Apr 16, 2014 5.819 5.904 5.777 5.869 624,154 +0.08(+1.35%)
Apr 15, 2014 5.801 5.915 5.698 5.791 1,069,901 -0.00(-0.06%)
Apr 14, 2014 5.812 5.901 5.762 5.794 473,253 +0.04(+0.62%)
Apr 11, 2014 5.801 5.865 5.752 5.759 729,365 -0.05(-0.86%)
Apr 10, 2014 5.933 5.942 5.805 5.808 828,797 -0.10(-1.68%)
Apr 09, 2014 5.915 5.940 5.869 5.908 508,386 +0.03(+0.48%)
Apr 08, 2014 5.855 5.929 5.855 5.879 728,736 +0.02(+0.42%)
Apr 07, 2014 5.933 5.933 5.826 5.855 876,737 -0.08(-1.32%)
Apr 04, 2014 6.028 6.028 5.890 5.933 729,063 -0.04(-0.71%)
Apr 03, 2014 5.886 6.018 5.886 5.975 716,178 +0.05(+0.78%)
Apr 02, 2014 5.947 5.993 5.890 5.929 574,890 +0.01(+0.18%)
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.