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

TCP Capital Corp (NQ: TCPC )

10.71 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 14, 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 (%)
Feb 29, 2016 5.499 5.799 5.499 5.799 520,385 +0.18(+3.26%)
Feb 26, 2016 5.595 5.653 5.566 5.616 201,134 +0.05(+0.82%)
Feb 25, 2016 5.478 5.578 5.432 5.570 312,644 +0.11(+2.06%)
Feb 24, 2016 5.357 5.478 5.345 5.457 210,875 +0.05(+0.92%)
Feb 23, 2016 5.411 5.457 5.367 5.407 422,375 -0.01(-0.15%)
Feb 22, 2016 5.499 5.528 5.391 5.416 613,401 -0.07(-1.37%)
Feb 19, 2016 5.474 5.534 5.441 5.491 264,411 -0.03(-0.60%)
Feb 18, 2016 5.574 5.574 5.436 5.524 369,293 -0.02(-0.30%)
Feb 17, 2016 5.495 5.599 5.461 5.541 510,984 +0.05(+0.91%)
Feb 16, 2016 5.507 5.535 5.420 5.491 495,062 +0.03(+0.61%)
Feb 12, 2016 5.416 5.457 5.457 5.457 381,917 +0.05(+0.85%)
Feb 11, 2016 5.411 5.466 5.296 5.411 272,057 -0.08(-1.44%)
Feb 10, 2016 5.507 5.528 5.449 5.491 254,173 +0.02(+0.38%)
Feb 09, 2016 5.486 5.549 5.432 5.470 361,902 -0.05(-0.91%)
Feb 08, 2016 5.528 5.649 5.470 5.520 566,815 -0.03(-0.53%)
Feb 05, 2016 5.732 5.732 5.520 5.549 480,597 -0.17(-3.06%)
Feb 04, 2016 5.641 5.749 5.641 5.724 452,211 +0.06(+1.03%)
Feb 03, 2016 5.536 5.695 5.536 5.666 253,954 +0.15(+2.80%)
Feb 02, 2016 5.611 5.624 5.481 5.511 314,356 -0.12(-2.22%)
Feb 01, 2016 5.532 5.649 5.522 5.636 230,283 +0.07(+1.20%)
Jan 29, 2016 5.503 5.595 5.420 5.570 643,554 +0.07(+1.36%)
Jan 28, 2016 5.574 5.603 5.470 5.495 488,823 -0.03(-0.60%)
Jan 27, 2016 5.499 5.553 5.436 5.528 387,354 +0.03(+0.61%)
Jan 26, 2016 5.491 5.582 5.424 5.495 559,902 +0.04(+0.69%)
Jan 25, 2016 5.516 5.570 5.416 5.457 569,638 -0.02(-0.30%)
Jan 22, 2016 5.382 5.482 5.320 5.474 771,265 +0.15(+2.90%)
Jan 21, 2016 5.174 5.374 5.086 5.320 934,349 +0.17(+3.32%)
Jan 20, 2016 5.336 5.336 4.999 5.149 994,249 -0.26(-4.85%)
Jan 19, 2016 5.611 5.649 5.324 5.411 566,210 -0.20(-3.56%)
Jan 15, 2016 5.499 5.611 5.611 5.611 544,190 +0.04(+0.75%)
Jan 14, 2016 5.586 5.661 5.520 5.570 420,076 -0.02(-0.37%)
Jan 13, 2016 5.724 5.774 5.566 5.591 532,339 -0.10(-1.83%)
Jan 12, 2016 5.632 5.736 5.599 5.695 476,475 +0.07(+1.26%)
Jan 11, 2016 5.695 5.740 5.586 5.624 349,191 -0.10(-1.68%)
Jan 08, 2016 5.807 5.807 5.661 5.720 312,836 -0.05(-0.87%)
Jan 07, 2016 5.853 5.895 5.753 5.770 334,885 -0.17(-2.81%)
Jan 06, 2016 5.890 5.986 5.866 5.936 394,143 +0.01(+0.21%)
Jan 05, 2016 5.932 5.957 5.865 5.924 353,229 -0.01(-0.14%)
Jan 04, 2016 5.770 5.936 5.691 5.932 335,763 +0.13(+2.23%)
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%)
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.