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

TCP Capital Corp (NQ: TCPC )

10.52 UNCHANGED
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 (%)
Sep 30, 2014 6.092 6.098 5.941 5.941 1,400,904 -0.12(-1.95%)
Sep 29, 2014 6.067 6.084 6.026 6.059 998,119 -0.01(-0.24%)
Sep 26, 2014 6.048 6.118 6.033 6.074 680,771 +0.01(+0.18%)
Sep 25, 2014 6.122 6.144 6.000 6.063 1,098,693 -0.04(-0.67%)
Sep 24, 2014 6.059 6.107 6.044 6.104 576,886 +0.04(+0.67%)
Sep 23, 2014 6.089 6.133 6.037 6.063 597,715 -0.01(-0.12%)
Sep 22, 2014 6.126 6.145 6.037 6.070 681,688 -0.08(-1.32%)
Sep 19, 2014 6.200 6.203 6.081 6.152 1,318,837 -0.03(-0.54%)
Sep 18, 2014 6.222 6.236 6.181 6.185 310,847 -0.01(-0.18%)
Sep 17, 2014 6.159 6.233 6.152 6.196 501,568 +0.07(+1.15%)
Sep 16, 2014 6.181 6.251 6.085 6.126 898,145 -0.07(-1.19%)
Sep 15, 2014 6.303 6.303 6.181 6.200 722,328 -0.10(-1.64%)
Sep 12, 2014 6.333 6.373 6.288 6.303 967,425 -0.04(-0.64%)
Sep 11, 2014 6.366 6.384 6.304 6.344 624,836 +0.00(+0.06%)
Sep 10, 2014 6.366 6.384 6.300 6.340 526,993 -0.00(-0.06%)
Sep 09, 2014 6.315 6.369 6.279 6.344 680,438 +0.05(+0.75%)
Sep 08, 2014 6.351 6.402 6.286 6.297 633,182 -0.03(-0.51%)
Sep 05, 2014 6.384 6.386 6.311 6.329 511,897 -0.05(-0.79%)
Sep 04, 2014 6.409 6.413 6.340 6.380 666,489 +0.01(+0.23%)
Sep 03, 2014 6.391 6.391 6.328 6.366 625,629 +0.00(+0.06%)
Sep 02, 2014 6.391 6.405 6.351 6.362 541,928 -0.02(-0.34%)
Aug 29, 2014 6.391 6.384 6.384 6.384 521,693 +0.01(+0.23%)
Aug 28, 2014 6.337 6.372 6.250 6.369 654,094 +0.05(+0.74%)
Aug 27, 2014 6.391 6.401 6.304 6.322 785,382 -0.04(-0.63%)
Aug 26, 2014 6.395 6.398 6.333 6.362 716,838 -0.01(-0.17%)
Aug 25, 2014 6.271 6.387 6.235 6.373 2,011,972 +0.10(+1.62%)
Aug 22, 2014 6.275 6.279 6.217 6.271 551,777 +0.01(+0.23%)
Aug 21, 2014 6.242 6.275 6.228 6.257 461,305 +0.02(+0.29%)
Aug 20, 2014 6.268 6.268 6.195 6.239 597,890 -0.03(-0.46%)
Aug 19, 2014 6.268 6.271 6.246 6.268 822,870 +0.01(+0.12%)
Aug 18, 2014 6.210 6.279 6.206 6.261 1,130,086 +0.05(+0.82%)
Aug 15, 2014 6.199 6.242 6.163 6.210 478,723 +0.02(+0.35%)
Aug 14, 2014 6.246 6.246 6.184 6.188 589,093 -0.05(-0.75%)
Aug 13, 2014 6.224 6.264 6.219 6.235 443,240 +0.02(+0.29%)
Aug 12, 2014 6.206 6.246 6.152 6.217 672,310 -0.03(-0.41%)
Aug 11, 2014 6.304 6.304 6.232 6.242 542,287 -0.03(-0.52%)
Aug 08, 2014 6.203 6.275 6.192 6.275 705,026 +0.08(+1.23%)
Aug 07, 2014 6.166 6.246 6.156 6.199 831,337 +0.04(+0.71%)
Aug 06, 2014 6.192 6.224 6.156 6.156 1,102,695 -0.06(-0.99%)
Aug 05, 2014 6.210 6.246 6.192 6.217 630,274 -0.01(-0.17%)
Aug 04, 2014 6.217 6.246 6.195 6.228 780,499 +0.00(+0.06%)
Aug 01, 2014 6.192 6.224 6.188 6.224 973,376 +0.03(+0.53%)
Jul 31, 2014 6.228 6.253 6.192 6.192 1,381,930 -0.05(-0.81%)
Jul 30, 2014 6.271 6.271 6.242 6.242 1,360,705 -0.00(-0.06%)
Jul 29, 2014 6.217 6.264 6.213 6.246 11,864,597 -0.19(-2.93%)
Jul 28, 2014 6.442 6.478 6.413 6.434 688,119 +0.03(+0.45%)
Jul 25, 2014 6.445 6.474 6.380 6.405 357,256 -0.03(-0.45%)
Jul 24, 2014 6.420 6.452 6.376 6.434 356,538 +0.04(+0.57%)
Jul 23, 2014 6.366 6.420 6.347 6.398 336,065 +0.01(+0.23%)
Jul 22, 2014 6.445 6.445 6.366 6.384 458,231 -0.02(-0.28%)
Jul 21, 2014 6.380 6.427 6.337 6.402 360,148 +0.03(+0.51%)
Jul 18, 2014 6.391 6.427 6.337 6.369 692,377 +0.01(+0.11%)
Jul 17, 2014 6.373 6.442 6.358 6.362 416,360 -0.04(-0.62%)
Jul 16, 2014 6.438 6.486 6.380 6.402 573,327 -0.04(-0.56%)
Jul 15, 2014 6.467 6.489 6.413 6.438 442,909 -0.00(-0.06%)
Jul 14, 2014 6.460 6.489 6.391 6.442 465,873 +0.03(+0.51%)
Jul 11, 2014 6.391 6.423 6.354 6.409 574,558 -0.01(-0.17%)
Jul 10, 2014 6.384 6.426 6.308 6.420 904,203 -0.04(-0.56%)
Jul 09, 2014 6.431 6.528 6.411 6.456 727,479 +0.03(+0.39%)
Jul 08, 2014 6.514 6.518 6.420 6.431 884,288 -0.09(-1.39%)
Jul 07, 2014 6.572 6.586 6.489 6.521 832,066 -0.08(-1.26%)
Jul 03, 2014 6.662 6.605 6.605 6.605 299,373 -0.03(-0.38%)
Jul 02, 2014 6.601 6.644 6.569 6.630 961,675 +0.01(+0.11%)
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.