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

TCP Capital Corp (NQ: TCPC )

10.28 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 6.292 6.335 6.262 6.267 307,977 -0.00(-0.07%)
May 27, 2016 6.207 6.271 6.271 6.271 232,835 +0.07(+1.18%)
May 26, 2016 6.237 6.249 6.177 6.198 280,547 -0.04(-0.69%)
May 25, 2016 6.245 6.249 6.215 6.241 325,271 +0.02(+0.28%)
May 24, 2016 6.267 6.275 6.215 6.224 171,486 +0.00(+0.07%)
May 23, 2016 6.262 6.301 6.185 6.219 371,397 -0.02(-0.34%)
May 20, 2016 6.138 6.258 6.093 6.241 294,006 +0.15(+2.46%)
May 19, 2016 6.228 6.228 6.048 6.091 473,458 -0.14(-2.20%)
May 18, 2016 6.211 6.262 6.193 6.228 282,894 -0.01(-0.21%)
May 17, 2016 6.297 6.348 6.224 6.241 231,974 -0.03(-0.55%)
May 16, 2016 6.335 6.365 6.271 6.275 204,346 -0.03(-0.41%)
May 13, 2016 6.335 6.361 6.301 6.301 287,997 -0.02(-0.34%)
May 12, 2016 6.352 6.361 6.232 6.322 327,061 -0.01(-0.14%)
May 11, 2016 6.309 6.377 6.309 6.331 531,174 -0.01(-0.20%)
May 10, 2016 6.365 6.408 6.314 6.344 304,286 +0.02(+0.27%)
May 09, 2016 6.361 6.395 6.309 6.327 451,905 -0.02(-0.27%)
May 06, 2016 6.279 6.421 6.279 6.344 351,119 +0.07(+1.16%)
May 05, 2016 6.271 6.357 6.258 6.271 396,179 -0.03(-0.41%)
May 04, 2016 6.215 6.314 6.155 6.297 269,230 +0.07(+1.17%)
May 03, 2016 6.224 6.241 6.123 6.224 273,070 -0.02(-0.27%)
May 02, 2016 6.344 6.369 6.215 6.241 224,184 -0.09(-1.49%)
Apr 29, 2016 6.314 6.344 6.271 6.335 224,158 +0.05(+0.75%)
Apr 28, 2016 6.318 6.404 6.271 6.288 162,882 -0.08(-1.21%)
Apr 27, 2016 6.344 6.412 6.307 6.365 171,530 +0.02(+0.34%)
Apr 26, 2016 6.292 6.374 6.282 6.344 164,970 +0.03(+0.54%)
Apr 25, 2016 6.301 6.322 6.258 6.309 125,203 +0.02(+0.27%)
Apr 22, 2016 6.271 6.322 6.241 6.292 230,455 +0.02(+0.34%)
Apr 21, 2016 6.322 6.404 6.262 6.271 407,622 -0.07(-1.08%)
Apr 20, 2016 6.314 6.382 6.301 6.339 363,178 +0.01(+0.14%)
Apr 19, 2016 6.335 6.369 6.331 6.331 250,052 +0.03(+0.41%)
Apr 18, 2016 6.318 6.339 6.297 6.305 263,309 -0.02(-0.27%)
Apr 15, 2016 6.288 6.344 6.254 6.322 261,827 -0.01(-0.14%)
Apr 14, 2016 6.335 6.374 6.301 6.331 307,540 -0.01(-0.20%)
Apr 13, 2016 6.344 6.382 6.325 6.344 193,306 +0.00(+0.07%)
Apr 12, 2016 6.318 6.369 6.254 6.339 216,786 +0.05(+0.82%)
Apr 11, 2016 6.327 6.393 6.228 6.288 306,929 -0.01(-0.20%)
Apr 08, 2016 6.262 6.352 6.262 6.301 174,022 +0.04(+0.68%)
Apr 07, 2016 6.331 6.361 6.181 6.258 217,330 -0.08(-1.22%)
Apr 06, 2016 6.267 6.335 6.249 6.335 155,264 +0.08(+1.30%)
Apr 05, 2016 6.267 6.309 6.215 6.254 142,153 -0.01(-0.14%)
Apr 04, 2016 6.352 6.421 6.241 6.262 296,584 -0.11(-1.75%)
Apr 01, 2016 6.382 6.425 6.354 6.374 257,070 -0.02(-0.27%)
Mar 31, 2016 6.369 6.408 6.337 6.391 548,875 +0.06(+0.88%)
Mar 30, 2016 6.387 6.417 6.301 6.335 334,928 -0.02(-0.34%)
Mar 29, 2016 6.215 6.365 6.185 6.357 241,248 +0.12(+1.92%)
Mar 28, 2016 6.215 6.275 6.165 6.237 220,470 +0.06(+0.90%)
Mar 24, 2016 6.194 6.181 6.181 6.181 360,451 +0.00(+0.07%)
Mar 23, 2016 6.224 6.292 6.172 6.177 284,373 -0.09(-1.37%)
Mar 22, 2016 6.245 6.297 6.199 6.262 296,918 +0.02(+0.27%)
Mar 21, 2016 6.134 6.284 6.123 6.245 375,534 +0.08(+1.32%)
Mar 18, 2016 6.241 6.275 6.129 6.164 382,358 -0.04(-0.62%)
Mar 17, 2016 6.035 6.262 6.035 6.202 578,205 +0.15(+2.48%)
Mar 16, 2016 5.941 6.087 5.919 6.052 418,410 +0.11(+1.80%)
Mar 15, 2016 5.911 5.971 5.788 5.945 445,097 +0.01(+0.22%)
Mar 14, 2016 5.957 5.974 5.890 5.932 434,538 -0.01(-0.21%)
Mar 11, 2016 5.911 5.966 5.870 5.945 254,410 +0.08(+1.35%)
Mar 10, 2016 5.895 5.961 5.824 5.865 210,698 -0.03(-0.57%)
Mar 09, 2016 5.845 5.966 5.799 5.899 443,847 +0.05(+0.86%)
Mar 08, 2016 5.874 5.991 5.828 5.849 205,209 -0.08(-1.41%)
Mar 07, 2016 5.807 5.945 5.799 5.932 358,627 +0.08(+1.43%)
Mar 04, 2016 5.882 5.939 5.832 5.849 380,507 +0.03(+0.43%)
Mar 03, 2016 5.761 5.845 5.707 5.824 442,564 +0.12(+2.12%)
Mar 02, 2016 5.765 5.765 5.636 5.702 311,514 -0.03(-0.58%)
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.