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

TCP Capital Corp (NQ: TCPC )

10.08 UNCHANGED
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 (%)
Dec 31, 2015 5.953 5.803 5.803 5.803 911,945 -0.11(-1.83%)
Dec 30, 2015 5.890 5.936 5.840 5.911 547,827 -0.02(-0.42%)
Dec 29, 2015 5.940 6.024 5.836 5.936 660,593 +0.04(+0.71%)
Dec 28, 2015 5.974 6.015 5.886 5.895 422,937 -0.10(-1.60%)
Dec 24, 2015 5.953 5.990 5.990 5.990 424,886 +0.02(+0.28%)
Dec 23, 2015 5.903 6.034 5.870 5.974 365,184 +0.11(+1.92%)
Dec 22, 2015 5.865 5.903 5.795 5.861 428,021 +0.03(+0.50%)
Dec 21, 2015 5.807 5.940 5.799 5.832 468,309 +0.06(+1.08%)
Dec 18, 2015 5.845 5.932 5.757 5.770 551,454 -0.11(-1.84%)
Dec 17, 2015 5.849 5.974 5.790 5.878 701,170 +0.05(+0.86%)
Dec 16, 2015 5.765 5.861 5.711 5.828 683,812 +0.05(+0.87%)
Dec 15, 2015 5.661 5.828 5.620 5.778 799,600 +0.18(+3.20%)
Dec 14, 2015 5.761 5.854 5.595 5.599 853,565 -0.18(-3.16%)
Dec 11, 2015 5.923 5.944 5.745 5.781 601,832 -0.17(-2.80%)
Dec 10, 2015 5.988 6.047 5.923 5.948 339,354 -0.02(-0.34%)
Dec 09, 2015 6.009 6.049 5.936 5.968 416,278 -0.04(-0.74%)
Dec 08, 2015 6.041 6.116 5.948 6.013 721,295 -0.09(-1.40%)
Dec 07, 2015 6.143 6.203 6.090 6.098 471,799 -0.08(-1.25%)
Dec 04, 2015 6.175 6.207 6.118 6.175 512,158 +0.02(+0.33%)
Dec 03, 2015 6.260 6.291 6.155 6.155 530,444 -0.09(-1.49%)
Dec 02, 2015 6.167 6.317 6.167 6.248 896,253 +0.06(+1.05%)
Dec 01, 2015 6.175 6.201 6.130 6.183 638,106 -0.02(-0.33%)
Nov 30, 2015 6.126 6.224 6.090 6.203 698,373 +0.08(+1.26%)
Nov 27, 2015 6.138 6.138 6.098 6.126 191,748 +0.00(+0.07%)
Nov 25, 2015 6.118 6.122 6.122 6.122 268,661 +0.01(+0.20%)
Nov 24, 2015 6.110 6.126 6.074 6.110 273,394 -0.04(-0.59%)
Nov 23, 2015 6.102 6.155 6.061 6.147 477,789 +0.06(+1.07%)
Nov 20, 2015 6.094 6.094 6.049 6.082 301,071 +0.00(+0.00%)
Nov 19, 2015 6.086 6.114 6.025 6.082 374,147 -0.02(-0.33%)
Nov 18, 2015 6.126 6.126 6.069 6.102 395,978 -0.02(-0.40%)
Nov 17, 2015 6.203 6.220 6.102 6.126 455,423 -0.06(-1.05%)
Nov 16, 2015 6.167 6.216 6.106 6.191 459,554 +0.02(+0.26%)
Nov 13, 2015 6.167 6.224 6.138 6.175 512,256 +0.01(+0.20%)
Nov 12, 2015 6.114 6.203 6.094 6.163 228,789 +0.05(+0.80%)
Nov 11, 2015 6.118 6.191 6.065 6.114 377,731 -0.03(-0.53%)
Nov 10, 2015 6.114 6.199 6.094 6.147 434,211 +0.01(+0.13%)
Nov 09, 2015 6.220 6.248 6.134 6.138 491,675 -0.07(-1.11%)
Nov 06, 2015 6.187 6.244 6.151 6.207 505,932 +0.01(+0.20%)
Nov 05, 2015 6.065 6.224 6.041 6.195 424,187 +0.17(+2.76%)
Nov 04, 2015 6.078 6.118 6.013 6.029 259,039 -0.02(-0.34%)
Nov 03, 2015 5.988 6.094 5.988 6.049 353,421 +0.07(+1.22%)
Nov 02, 2015 5.915 6.029 5.850 5.976 445,475 +0.07(+1.24%)
Oct 30, 2015 5.850 5.850 5.810 5.903 415,785 +0.02(+0.34%)
Oct 29, 2015 5.944 5.968 5.867 5.883 263,922 -0.08(-1.36%)
Oct 28, 2015 5.810 6.017 5.773 5.964 989,213 +0.13(+2.30%)
Oct 27, 2015 5.859 5.992 5.721 5.830 411,114 -0.08(-1.37%)
Oct 26, 2015 6.005 6.025 5.883 5.911 443,030 -0.09(-1.42%)
Oct 23, 2015 5.984 6.021 5.915 5.996 238,108 +0.06(+1.09%)
Oct 22, 2015 5.956 6.033 5.903 5.932 333,145 +0.01(+0.14%)
Oct 21, 2015 5.956 5.984 5.923 5.923 270,858 -0.03(-0.55%)
Oct 20, 2015 5.907 5.988 5.907 5.956 172,318 +0.02(+0.34%)
Oct 19, 2015 5.903 5.968 5.903 5.936 234,906 +0.01(+0.21%)
Oct 16, 2015 5.927 5.968 5.907 5.923 209,218 +0.03(+0.48%)
Oct 15, 2015 5.875 5.923 5.850 5.895 173,316 +0.04(+0.62%)
Oct 14, 2015 5.863 5.895 5.830 5.859 342,955 -0.02(-0.34%)
Oct 13, 2015 5.887 5.948 5.842 5.879 284,194 -0.02(-0.28%)
Oct 12, 2015 5.875 5.958 5.822 5.895 279,447 +0.01(+0.21%)
Oct 09, 2015 5.907 5.960 5.863 5.883 335,137 -0.02(-0.41%)
Oct 08, 2015 5.932 5.960 5.810 5.907 293,526 -0.04(-0.61%)
Oct 07, 2015 5.838 5.956 5.822 5.944 329,320 +0.11(+1.88%)
Oct 06, 2015 5.859 5.919 5.794 5.834 406,505 -0.01(-0.21%)
Oct 05, 2015 5.729 5.846 5.729 5.846 392,234 +0.15(+2.64%)
Oct 02, 2015 5.717 5.781 5.639 5.696 377,440 -0.07(-1.27%)
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.