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

TCP Capital Corp (NQ: TCPC )

10.59 +0.07 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 30, 2015 6.026 6.026 5.985 5.988 493,664 -0.04(-0.69%)
Jan 29, 2015 6.030 6.080 5.969 6.030 694,430 +0.02(+0.38%)
Jan 28, 2015 6.080 6.080 5.962 6.007 427,226 -0.04(-0.69%)
Jan 27, 2015 6.083 6.083 5.988 6.049 561,629 -0.05(-0.87%)
Jan 26, 2015 5.966 6.125 5.859 6.102 1,238,404 +0.15(+2.55%)
Jan 23, 2015 5.928 6.076 5.840 5.950 817,347 +0.05(+0.77%)
Jan 22, 2015 5.848 5.916 5.673 5.905 1,557,073 +0.12(+2.10%)
Jan 21, 2015 5.863 5.886 5.722 5.783 1,289,081 -0.10(-1.68%)
Jan 20, 2015 5.947 5.966 5.831 5.882 843,269 -0.08(-1.40%)
Jan 16, 2015 6.061 6.110 5.958 5.966 741,736 -0.13(-2.06%)
Jan 15, 2015 6.057 6.125 6.023 6.091 884,399 +0.07(+1.20%)
Jan 14, 2015 6.038 6.069 5.966 6.019 380,667 -0.04(-0.69%)
Jan 13, 2015 6.110 6.148 6.004 6.061 699,318 -0.02(-0.37%)
Jan 12, 2015 6.171 6.171 6.053 6.083 464,199 -0.06(-0.99%)
Jan 09, 2015 6.148 6.209 6.106 6.144 557,111 -0.03(-0.43%)
Jan 08, 2015 6.099 6.182 6.061 6.171 642,530 +0.07(+1.12%)
Jan 07, 2015 6.220 6.249 6.042 6.102 858,976 -0.12(-1.89%)
Jan 06, 2015 6.406 6.406 6.178 6.220 677,879 -0.16(-2.56%)
Jan 05, 2015 6.338 6.406 6.258 6.384 576,899 +0.00(+0.06%)
Jan 02, 2015 6.384 6.387 6.254 6.380 625,018 +0.00(+0.06%)
Dec 31, 2014 6.323 6.376 6.376 6.376 1,554,052 +0.13(+2.01%)
Dec 30, 2014 6.129 6.273 6.045 6.251 1,187,835 +0.09(+1.54%)
Dec 29, 2014 6.201 6.224 6.099 6.156 533,635 -0.02(-0.31%)
Dec 26, 2014 6.182 6.235 6.159 6.175 333,519 +0.00(+0.06%)
Dec 24, 2014 6.292 6.171 6.171 6.171 460,030 -0.09(-1.40%)
Dec 23, 2014 6.243 6.270 6.159 6.258 634,050 +0.07(+1.11%)
Dec 22, 2014 6.289 6.289 6.142 6.190 516,921 -0.12(-1.93%)
Dec 19, 2014 6.251 6.327 6.209 6.311 973,054 +0.05(+0.85%)
Dec 18, 2014 6.133 6.266 6.057 6.258 1,057,339 +0.33(+5.64%)
Dec 17, 2014 5.871 5.996 5.871 5.924 1,036,111 +0.04(+0.71%)
Dec 16, 2014 5.928 6.026 5.848 5.882 1,172,436 -0.08(-1.28%)
Dec 15, 2014 6.095 6.213 5.947 5.958 1,293,655 -0.08(-1.32%)
Dec 12, 2014 6.080 6.080 5.966 6.038 1,425,490 -0.07(-1.12%)
Dec 11, 2014 6.163 6.235 6.099 6.106 744,789 -0.06(-0.99%)
Dec 10, 2014 6.273 6.285 6.118 6.167 924,859 -0.13(-2.11%)
Dec 09, 2014 6.156 6.330 6.042 6.300 1,823,551 +0.14(+2.28%)
Dec 08, 2014 6.251 6.342 6.133 6.159 1,462,882 -0.09(-1.46%)
Dec 05, 2014 6.270 6.342 6.232 6.251 565,769 -0.02(-0.30%)
Dec 04, 2014 6.403 6.406 6.270 6.270 1,249,992 +0.02(+0.30%)
Dec 03, 2014 6.251 6.299 6.247 6.251 828,148 +0.00(+0.00%)
Dec 02, 2014 6.310 6.317 6.228 6.251 624,754 -0.00(-0.06%)
Dec 01, 2014 6.321 6.325 6.243 6.254 1,198,203 -0.07(-1.11%)
Nov 28, 2014 6.310 6.340 6.302 6.325 506,141 +0.02(+0.29%)
Nov 26, 2014 6.321 6.306 6.306 6.306 808,126 +0.00(+0.06%)
Nov 25, 2014 6.247 6.302 6.247 6.302 1,090,401 +0.06(+0.89%)
Nov 24, 2014 6.265 6.265 6.228 6.247 1,090,781 +0.04(+0.60%)
Nov 21, 2014 6.254 6.277 6.210 6.210 11,902,054 -0.27(-4.12%)
Nov 20, 2014 6.373 6.503 6.340 6.477 944,887 +0.15(+2.34%)
Nov 19, 2014 6.336 6.395 6.328 6.328 464,801 +0.00(+0.06%)
Nov 18, 2014 6.373 6.395 6.321 6.325 419,764 -0.02(-0.29%)
Nov 17, 2014 6.354 6.388 6.302 6.343 475,024 -0.01(-0.17%)
Nov 14, 2014 6.384 6.399 6.321 6.354 508,811 +0.01(+0.12%)
Nov 13, 2014 6.380 6.380 6.306 6.347 504,671 -0.00(-0.06%)
Nov 12, 2014 6.328 6.391 6.288 6.351 545,603 +0.03(+0.53%)
Nov 11, 2014 6.395 6.421 6.302 6.317 732,338 -0.06(-0.87%)
Nov 10, 2014 6.291 6.410 6.258 6.373 844,453 +0.10(+1.54%)
Nov 07, 2014 6.202 6.302 6.177 6.277 670,701 +0.10(+1.68%)
Nov 06, 2014 6.202 6.262 6.110 6.173 440,269 +0.01(+0.24%)
Nov 05, 2014 6.217 6.217 6.130 6.158 549,129 -0.00(-0.06%)
Nov 04, 2014 6.184 6.221 6.125 6.162 440,347 -0.03(-0.48%)
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.