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 UNCHANGED
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 (%)
Oct 31, 2014 5.986 6.105 5.905 6.054 949,379 +0.14(+2.30%)
Oct 30, 2014 5.907 5.929 5.861 5.918 331,079 +0.03(+0.55%)
Oct 29, 2014 5.879 5.961 5.843 5.886 777,618 +0.04(+0.74%)
Oct 28, 2014 5.847 5.864 5.782 5.843 575,994 +0.03(+0.56%)
Oct 27, 2014 5.728 5.864 5.764 5.811 915,426 +0.05(+0.81%)
Oct 24, 2014 5.692 5.775 5.681 5.764 522,273 +0.05(+0.94%)
Oct 23, 2014 5.814 5.814 5.653 5.710 733,803 -0.05(-0.87%)
Oct 22, 2014 5.775 5.818 5.735 5.761 560,874 +0.01(+0.12%)
Oct 21, 2014 5.707 5.753 5.707 5.753 755,605 +0.03(+0.50%)
Oct 20, 2014 5.771 5.811 5.689 5.725 702,880 -0.08(-1.30%)
Oct 17, 2014 5.818 5.818 5.761 5.800 707,678 +0.03(+0.56%)
Oct 16, 2014 5.474 5.771 5.467 5.768 1,204,175 +0.30(+5.51%)
Oct 15, 2014 5.524 5.535 5.388 5.467 1,095,793 -0.05(-0.85%)
Oct 14, 2014 5.531 5.567 5.495 5.513 642,369 -0.02(-0.32%)
Oct 13, 2014 5.560 5.606 5.502 5.531 969,947 +0.00(+0.06%)
Oct 10, 2014 5.689 5.689 5.474 5.528 964,290 -0.14(-2.53%)
Oct 09, 2014 5.714 5.732 5.661 5.671 565,111 -0.03(-0.50%)
Oct 08, 2014 5.703 5.714 5.614 5.700 771,026 -0.03(-0.56%)
Oct 07, 2014 5.717 5.761 5.674 5.732 653,698 +0.01(+0.13%)
Oct 06, 2014 5.728 5.761 5.716 5.725 520,719 -0.02(-0.31%)
Oct 03, 2014 5.746 5.793 5.717 5.743 794,139 +0.00(+0.00%)
Oct 02, 2014 5.850 5.850 5.674 5.743 1,168,196 -0.08(-1.35%)
Oct 01, 2014 5.786 5.825 5.743 5.821 1,045,057 +0.06(+1.06%)
Sep 30, 2014 5.907 5.913 5.761 5.761 1,444,763 -0.11(-1.95%)
Sep 29, 2014 5.882 5.899 5.843 5.875 1,029,368 -0.01(-0.24%)
Sep 26, 2014 5.864 5.933 5.850 5.890 702,085 +0.01(+0.18%)
Sep 25, 2014 5.936 5.958 5.818 5.879 1,133,091 -0.04(-0.67%)
Sep 24, 2014 5.875 5.922 5.861 5.918 594,947 +0.04(+0.67%)
Sep 23, 2014 5.904 5.947 5.854 5.879 616,428 -0.01(-0.12%)
Sep 22, 2014 5.940 5.958 5.854 5.886 703,030 -0.08(-1.32%)
Sep 19, 2014 6.011 6.015 5.897 5.965 1,360,127 -0.03(-0.54%)
Sep 18, 2014 6.033 6.047 5.994 5.997 320,579 -0.01(-0.18%)
Sep 17, 2014 5.972 6.044 5.965 6.008 517,271 +0.07(+1.15%)
Sep 16, 2014 5.994 6.062 5.900 5.940 926,264 -0.07(-1.19%)
Sep 15, 2014 6.112 6.112 5.994 6.011 744,943 -0.10(-1.64%)
Sep 12, 2014 6.140 6.180 6.097 6.112 997,713 -0.04(-0.64%)
Sep 11, 2014 6.172 6.190 6.113 6.151 644,398 +0.00(+0.06%)
Sep 10, 2014 6.172 6.190 6.109 6.148 543,492 -0.00(-0.06%)
Sep 09, 2014 6.123 6.176 6.088 6.151 701,741 +0.05(+0.75%)
Sep 08, 2014 6.158 6.207 6.095 6.106 653,005 -0.03(-0.51%)
Sep 05, 2014 6.190 6.192 6.120 6.137 527,923 -0.05(-0.79%)
Sep 04, 2014 6.214 6.218 6.148 6.186 687,355 +0.01(+0.23%)
Sep 03, 2014 6.197 6.197 6.135 6.172 645,215 +0.00(+0.06%)
Sep 02, 2014 6.197 6.211 6.158 6.169 558,895 -0.02(-0.34%)
Aug 29, 2014 6.197 6.190 6.190 6.190 538,026 +0.01(+0.23%)
Aug 28, 2014 6.144 6.178 6.060 6.176 674,572 +0.05(+0.74%)
Aug 27, 2014 6.197 6.207 6.113 6.130 809,970 -0.04(-0.63%)
Aug 26, 2014 6.200 6.204 6.141 6.169 739,280 -0.01(-0.17%)
Aug 25, 2014 6.081 6.193 6.046 6.179 2,074,962 +0.10(+1.62%)
Aug 22, 2014 6.085 6.088 6.028 6.081 569,052 +0.01(+0.23%)
Aug 21, 2014 6.053 6.085 6.039 6.067 475,747 +0.02(+0.29%)
Aug 20, 2014 6.078 6.078 6.007 6.049 616,608 -0.03(-0.46%)
Aug 19, 2014 6.078 6.081 6.056 6.078 848,632 +0.01(+0.12%)
Aug 18, 2014 6.021 6.088 6.018 6.070 1,165,466 +0.05(+0.82%)
Aug 15, 2014 6.011 6.053 5.976 6.021 493,711 +0.02(+0.35%)
Aug 14, 2014 6.056 6.056 5.997 6.000 607,537 -0.05(-0.76%)
Aug 13, 2014 6.035 6.074 6.030 6.046 457,117 +0.02(+0.29%)
Aug 12, 2014 6.018 6.056 5.965 6.028 693,359 -0.02(-0.41%)
Aug 11, 2014 6.113 6.113 6.042 6.053 559,265 -0.03(-0.52%)
Aug 08, 2014 6.014 6.085 6.004 6.085 727,099 +0.07(+1.23%)
Aug 07, 2014 5.979 6.056 5.969 6.011 857,364 +0.04(+0.71%)
Aug 06, 2014 6.004 6.035 5.969 5.969 1,137,218 -0.06(-0.99%)
Aug 05, 2014 6.021 6.056 6.004 6.028 650,006 -0.01(-0.17%)
Aug 04, 2014 6.028 6.056 6.007 6.039 804,934 +0.00(+0.06%)
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.