Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

11.20 -0.17 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2014 5.733 5.848 5.717 5.814 1,703,601 +0.01(+0.12%)
Jan 30, 2014 5.767 5.874 5.676 5.807 1,021,424 +0.08(+1.35%)
Jan 29, 2014 5.747 5.790 5.710 5.730 455,162 -0.05(-0.93%)
Jan 28, 2014 5.797 5.804 5.693 5.784 636,990 -0.01(-0.12%)
Jan 27, 2014 5.774 5.824 5.673 5.790 1,382,281 +0.01(+0.12%)
Jan 24, 2014 5.878 5.908 5.754 5.784 1,003,216 -0.10(-1.66%)
Jan 23, 2014 5.895 5.925 5.827 5.881 679,066 +0.00(+0.00%)
Jan 22, 2014 5.854 5.910 5.824 5.881 693,211 +0.03(+0.46%)
Jan 21, 2014 5.841 5.868 5.824 5.854 520,581 +0.04(+0.63%)
Jan 17, 2014 5.790 5.817 5.817 5.817 441,196 +0.01(+0.12%)
Jan 16, 2014 5.730 5.831 5.720 5.811 732,034 +0.05(+0.93%)
Jan 15, 2014 5.723 5.790 5.673 5.757 690,271 +0.03(+0.59%)
Jan 14, 2014 5.723 5.787 5.693 5.723 924,480 +0.00(+0.00%)
Jan 13, 2014 5.804 5.828 5.683 5.723 664,901 -0.09(-1.50%)
Jan 10, 2014 5.841 5.848 5.777 5.811 556,562 -0.04(-0.75%)
Jan 09, 2014 5.760 5.854 5.742 5.854 2,049,629 +0.12(+2.05%)
Jan 08, 2014 5.723 5.757 5.690 5.737 1,042,003 +0.00(+0.00%)
Jan 07, 2014 5.707 5.740 5.690 5.737 819,221 +0.04(+0.65%)
Jan 06, 2014 5.703 5.747 5.676 5.700 936,393 +0.04(+0.65%)
Jan 03, 2014 5.602 5.693 5.592 5.663 637,485 +0.05(+0.96%)
Jan 02, 2014 5.606 5.656 5.546 5.609 802,068 -0.02(-0.42%)
Dec 31, 2013 5.653 5.633 5.633 5.633 1,053,985 +0.01(+0.24%)
Dec 30, 2013 5.683 5.723 5.611 5.619 672,623 -0.08(-1.41%)
Dec 27, 2013 5.680 5.710 5.653 5.700 851,997 +0.05(+0.83%)
Dec 26, 2013 5.643 5.680 5.623 5.653 566,417 +0.01(+0.18%)
Dec 24, 2013 5.653 5.690 5.616 5.643 538,327 -0.03(-0.59%)
Dec 23, 2013 5.693 5.707 5.639 5.676 638,703 +0.02(+0.30%)
Dec 20, 2013 5.666 5.717 5.566 5.660 3,213,055 +0.02(+0.30%)
Dec 19, 2013 5.690 5.723 5.639 5.643 660,310 -0.08(-1.41%)
Dec 18, 2013 5.639 5.737 5.619 5.723 1,786,240 +0.07(+1.19%)
Dec 17, 2013 5.539 5.673 5.475 5.656 1,879,847 +0.13(+2.43%)
Dec 16, 2013 5.445 5.535 5.408 5.522 1,745,379 +0.11(+2.11%)
Dec 13, 2013 5.337 5.411 5.304 5.408 10,022,555 -0.13(-2.30%)
Dec 12, 2013 5.549 5.598 5.515 5.535 849,694 -0.03(-0.48%)
Dec 11, 2013 5.555 5.606 5.545 5.562 629,829 +0.02(+0.30%)
Dec 10, 2013 5.576 5.613 5.542 5.545 655,040 -0.05(-0.96%)
Dec 09, 2013 5.566 5.633 5.523 5.599 646,407 +0.02(+0.36%)
Dec 06, 2013 5.545 5.609 5.539 5.579 0 +0.07(+1.34%)
Dec 05, 2013 5.544 5.603 5.492 5.505 0 -0.06(-1.00%)
Dec 04, 2013 5.518 5.603 5.499 5.561 0 +0.04(+0.65%)
Dec 03, 2013 5.512 5.544 5.440 5.525 0 -0.02(-0.35%)
Dec 02, 2013 5.669 5.679 5.503 5.544 975,608 -0.12(-2.14%)
Nov 29, 2013 5.616 5.724 5.587 5.666 0 +0.08(+1.41%)
Nov 27, 2013 5.518 5.613 5.502 5.587 0 +0.05(+0.89%)
Nov 26, 2013 5.607 5.649 5.535 5.538 0 -0.14(-2.42%)
Nov 25, 2013 5.649 5.695 5.633 5.675 733,171 +0.04(+0.70%)
Nov 22, 2013 5.636 5.666 5.571 5.636 0 +0.02(+0.35%)
Nov 21, 2013 5.594 5.669 5.594 5.616 455,667 +0.03(+0.59%)
Nov 20, 2013 5.623 5.679 5.571 5.584 0 -0.02(-0.35%)
Nov 19, 2013 5.633 5.715 5.590 5.603 736,789 -0.10(-1.78%)
Nov 18, 2013 5.675 5.715 5.636 5.705 0 +0.04(+0.69%)
Nov 15, 2013 5.659 5.679 5.620 5.666 0 +0.01(+0.17%)
Nov 14, 2013 5.652 5.692 5.613 5.656 280,154 +0.03(+0.52%)
Nov 12, 2013 5.662 5.662 5.600 5.626 0 -0.04(-0.75%)
Nov 11, 2013 5.662 5.797 5.646 5.669 0 +0.01(+0.23%)
Nov 08, 2013 5.518 5.702 5.518 5.656 0 +0.13(+2.31%)
Nov 07, 2013 5.567 5.600 5.528 5.528 450,317 -0.01(-0.24%)
Nov 06, 2013 5.554 5.584 5.525 5.541 444,558 -0.01(-0.18%)
Nov 05, 2013 5.574 5.608 5.538 5.551 0 -0.02(-0.35%)
Nov 04, 2013 5.515 5.597 5.515 5.571 788,342 +0.04(+0.71%)
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.