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

TCP Capital Corp (NQ: TCPC )

10.75 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2012 4.789 4.818 4.770 4.805 3,640,374 +0.00(+0.07%)
Nov 29, 2012 4.840 4.875 4.776 4.802 463,760 +0.01(+0.13%)
Nov 28, 2012 4.882 4.882 4.757 4.795 325,904 -0.07(-1.51%)
Nov 27, 2012 4.824 4.959 4.821 4.869 200,291 +0.06(+1.20%)
Nov 26, 2012 4.811 4.882 4.795 4.811 234,116 +0.01(+0.20%)
Nov 23, 2012 4.821 4.879 4.786 4.802 134,584 +0.00(+0.00%)
Nov 21, 2012 4.827 4.848 4.792 4.802 426,777 +0.00(+0.00%)
Nov 20, 2012 4.821 4.946 4.799 4.802 497,994 -0.03(-0.66%)
Nov 19, 2012 4.843 4.949 4.811 4.834 319,148 +0.02(+0.47%)
Nov 16, 2012 4.811 4.877 4.776 4.811 398,206 -0.02(-0.40%)
Nov 15, 2012 4.789 4.879 4.789 4.831 382,605 +0.07(+1.41%)
Nov 14, 2012 4.847 4.879 4.754 4.763 116,385 -0.09(-1.91%)
Nov 13, 2012 4.847 4.898 4.834 4.856 154,624 +0.02(+0.33%)
Nov 12, 2012 4.879 4.885 4.795 4.840 81,110 -0.04(-0.72%)
Nov 09, 2012 4.802 4.898 4.802 4.875 113,442 -0.01(-0.12%)
Nov 08, 2012 4.872 4.898 4.850 4.881 109,216 +0.03(+0.58%)
Nov 07, 2012 4.911 4.911 4.824 4.853 134,797 -0.09(-1.88%)
Nov 06, 2012 4.930 4.946 4.898 4.946 223,302 +0.02(+0.32%)
Nov 05, 2012 4.923 4.936 4.840 4.930 78,093 +0.03(+0.65%)
Nov 02, 2012 4.943 4.949 4.879 4.898 70,158 -0.02(-0.46%)
Nov 01, 2012 4.933 4.949 4.831 4.920 139,729 +0.01(+0.26%)
Oct 31, 2012 4.927 4.991 4.895 4.907 113,464 +0.01(+0.13%)
Oct 26, 2012 4.946 4.901 4.901 4.901 52,168 -0.04(-0.71%)
Oct 25, 2012 4.920 4.946 4.882 4.936 86,012 +0.05(+1.05%)
Oct 24, 2012 4.930 4.930 4.853 4.885 100,097 -0.04(-0.91%)
Oct 23, 2012 4.888 4.959 4.805 4.930 122,801 +0.03(+0.52%)
Oct 19, 2012 4.971 4.971 4.904 4.904 201,288 -0.03(-0.52%)
Oct 18, 2012 4.946 4.946 4.859 4.930 267,139 +0.01(+0.20%)
Oct 17, 2012 4.981 4.981 4.869 4.920 131,223 -0.04(-0.71%)
Oct 16, 2012 4.952 5.035 4.920 4.955 58,572 +0.04(+0.78%)
Oct 15, 2012 5.026 5.106 4.866 4.917 173,314 -0.10(-2.01%)
Oct 12, 2012 4.984 5.122 4.943 5.018 164,305 +0.03(+0.67%)
Oct 11, 2012 5.010 5.058 4.933 4.984 72,404 -0.01(-0.19%)
Oct 10, 2012 4.943 5.035 4.901 4.994 118,765 +0.06(+1.23%)
Oct 09, 2012 5.000 5.061 4.904 4.933 149,407 -0.05(-0.96%)
Oct 08, 2012 5.051 5.112 4.981 4.981 63,904 -0.07(-1.33%)
Oct 05, 2012 5.077 5.077 4.991 5.048 74,491 +0.01(+0.13%)
Oct 04, 2012 5.042 5.090 4.971 5.042 77,277 +0.04(+0.70%)
Oct 03, 2012 5.013 5.090 4.962 5.007 111,296 +0.01(+0.19%)
Oct 02, 2012 5.045 5.151 4.971 4.997 63,801 -0.06(-1.20%)
Oct 01, 2012 5.144 5.160 4.962 5.058 162,134 -0.05(-1.00%)
Sep 28, 2012 5.183 5.183 5.045 5.109 278,263 +0.02(+0.38%)
Sep 27, 2012 5.042 5.122 4.987 5.090 191,854 +0.06(+1.27%)
Sep 26, 2012 4.946 5.035 4.946 5.026 127,802 +0.08(+1.62%)
Sep 25, 2012 4.946 5.023 4.904 4.946 156,114 +0.01(+0.19%)
Sep 24, 2012 4.962 5.042 4.885 4.936 242,654 +0.00(+0.00%)
Sep 21, 2012 4.920 5.058 4.885 4.936 167,847 +0.03(+0.65%)
Sep 20, 2012 4.949 4.978 4.834 4.904 112,146 -0.07(-1.48%)
Sep 19, 2012 4.984 4.994 4.939 4.978 168,541 +0.03(+0.52%)
Sep 18, 2012 4.962 5.026 4.914 4.952 279,771 -0.00(-0.06%)
Sep 17, 2012 4.936 5.010 4.869 4.955 188,193 +0.02(+0.39%)
Sep 14, 2012 4.914 4.978 4.863 4.936 180,574 +0.04(+0.92%)
Sep 13, 2012 4.856 5.023 4.802 4.891 326,032 -0.01(-0.20%)
Sep 12, 2012 4.936 4.962 4.808 4.901 153,262 -0.10(-2.05%)
Sep 11, 2012 4.936 5.183 4.927 5.003 170,518 +0.08(+1.69%)
Sep 10, 2012 4.955 5.003 4.907 4.920 220,390 -0.01(-0.26%)
Sep 07, 2012 4.978 4.978 4.898 4.933 138,917 -0.01(-0.26%)
Sep 06, 2012 4.946 4.962 4.914 4.946 344,482 -0.01(-0.19%)
Sep 05, 2012 4.962 4.994 4.901 4.955 215,473 -0.01(-0.13%)
Sep 04, 2012 4.955 4.962 4.805 4.962 135,037 +0.03(+0.58%)
Aug 31, 2012 4.863 4.962 4.863 4.933 293,604 +0.10(+2.05%)
Aug 30, 2012 4.818 4.907 4.815 4.834 207,023 +0.03(+0.53%)
Aug 29, 2012 4.811 4.811 4.770 4.808 1,236,816 +0.05(+1.01%)
Aug 27, 2012 4.776 4.802 4.728 4.760 299,483 -0.01(-0.20%)
Aug 24, 2012 4.719 4.802 4.696 4.770 114,317 +0.07(+1.43%)
Aug 23, 2012 4.728 4.738 4.699 4.703 125,138 -0.00(-0.07%)
Aug 22, 2012 4.725 4.767 4.674 4.706 182,282 -0.00(-0.07%)
Aug 21, 2012 4.792 4.802 4.709 4.709 214,133 -0.05(-1.14%)
Aug 20, 2012 4.731 4.807 4.725 4.763 175,857 -0.01(-0.13%)
Aug 17, 2012 4.760 4.783 4.738 4.770 92,237 +0.03(+0.54%)
Aug 16, 2012 4.773 5.010 4.725 4.744 284,323 +0.00(+0.07%)
Aug 15, 2012 4.799 4.799 4.709 4.741 318,735 +0.05(+1.02%)
Aug 14, 2012 4.760 4.760 4.677 4.693 377,367 -0.03(-0.68%)
Aug 13, 2012 4.715 4.799 4.680 4.725 283,114 +0.04(+0.82%)
Aug 10, 2012 4.703 4.751 4.680 4.687 323,268 -0.00(-0.07%)
Aug 09, 2012 4.706 4.718 4.626 4.690 122,148 +0.02(+0.34%)
Aug 08, 2012 4.590 4.703 4.584 4.674 59,912 +0.04(+0.97%)
Aug 07, 2012 4.616 4.639 4.549 4.629 93,824 -0.01(-0.21%)
Aug 06, 2012 4.621 4.674 4.597 4.639 60,761 -0.00(-0.07%)
Aug 03, 2012 4.610 4.642 4.584 4.642 136,855 +0.05(+1.12%)
Aug 02, 2012 4.594 4.639 4.574 4.590 86,939 +0.01(+0.21%)
Aug 01, 2012 4.651 4.715 4.574 4.581 170,612 -0.07(-1.45%)
Jul 31, 2012 4.667 4.722 4.568 4.648 185,531 +0.01(+0.14%)
Jul 30, 2012 4.629 4.699 4.562 4.642 136,343 +0.00(+0.00%)
Jul 27, 2012 4.642 4.645 4.622 4.642 58,519 +0.01(+0.28%)
Jul 26, 2012 4.642 4.642 4.527 4.629 49,394 +0.04(+0.77%)
Jul 25, 2012 4.594 4.642 4.500 4.594 179,480 +0.03(+0.70%)
Jul 24, 2012 4.552 4.619 4.552 4.562 57,269 -0.01(-0.21%)
Jul 23, 2012 4.552 4.671 4.552 4.571 68,196 +0.01(+0.28%)
Jul 20, 2012 4.552 4.619 4.552 4.558 84,637 +0.00(+0.07%)
Jul 19, 2012 4.619 4.619 4.555 4.555 62,345 -0.08(-1.66%)
Jul 18, 2012 4.613 4.658 4.578 4.632 91,116 +0.01(+0.14%)
Jul 17, 2012 4.590 4.655 4.584 4.626 49,884 +0.05(+1.12%)
Jul 16, 2012 4.645 4.686 4.574 4.574 42,806 -0.06(-1.38%)
Jul 13, 2012 4.671 4.671 4.613 4.639 47,073 -0.02(-0.34%)
Jul 12, 2012 4.600 4.699 4.600 4.655 55,654 +0.03(+0.55%)
Jul 11, 2012 4.635 4.722 4.587 4.629 102,374 +0.01(+0.21%)
Jul 10, 2012 4.658 4.658 4.597 4.619 29,801 -0.01(-0.14%)
Jul 09, 2012 4.597 4.696 4.597 4.626 95,689 -0.00(-0.07%)
Jul 06, 2012 4.610 4.639 4.581 4.629 29,142 -0.01(-0.21%)
Jul 05, 2012 4.687 4.722 4.603 4.639 86,649 -0.09(-1.96%)
Jul 03, 2012 4.696 4.731 4.597 4.731 38,076 +0.01(+0.20%)
Jul 02, 2012 4.606 4.722 4.606 4.722 207,801 +0.09(+2.01%)
Jun 29, 2012 4.674 4.674 4.587 4.629 91,438 -0.01(-0.21%)
Jun 28, 2012 4.578 4.674 4.578 4.639 216,101 +0.03(+0.69%)
Jun 27, 2012 4.610 4.639 4.491 4.606 87,102 +0.03(+0.63%)
Jun 26, 2012 4.546 4.674 4.526 4.578 121,842 +0.06(+1.27%)
Jun 25, 2012 4.597 4.642 4.459 4.520 190,701 -0.08(-1.67%)
Jun 22, 2012 4.549 4.626 4.450 4.597 2,344,779 +0.03(+0.70%)
Jun 21, 2012 4.613 4.613 4.488 4.565 99,172 -0.02(-0.35%)
Jun 20, 2012 4.466 4.625 4.443 4.581 129,177 +0.00(+0.00%)
Jun 19, 2012 4.639 4.642 4.533 4.581 177,468 -0.02(-0.42%)
Jun 18, 2012 4.594 4.706 4.488 4.600 125,550 +0.03(+0.56%)
Jun 15, 2012 4.546 4.594 4.488 4.574 74,316 +0.01(+0.14%)
Jun 14, 2012 4.594 4.610 4.482 4.568 105,408 +0.03(+0.63%)
Jun 13, 2012 4.427 4.542 4.341 4.539 55,026 -0.01(-0.21%)
Jun 12, 2012 4.667 4.668 4.501 4.549 117,106 -0.05(-1.11%)
Jun 11, 2012 4.616 4.706 4.600 4.600 93,028 -0.04(-0.90%)
Jun 08, 2012 4.590 4.642 4.590 4.642 88,954 +0.05(+1.12%)
Jun 07, 2012 4.594 4.594 4.546 4.590 28,780 +0.00(+0.07%)
Jun 06, 2012 4.546 4.622 4.542 4.587 46,685 +0.04(+0.92%)
Jun 05, 2012 4.507 4.597 4.450 4.546 39,182 +0.11(+2.38%)
Jun 04, 2012 4.434 4.546 4.418 4.440 33,481 +0.02(+0.51%)
Jun 01, 2012 4.613 4.629 4.418 4.418 84,006 -0.22(-4.83%)
May 31, 2012 4.597 4.642 4.549 4.642 149,535 +0.06(+1.40%)
May 30, 2012 4.552 4.578 4.456 4.578 66,497 +0.00(+0.00%)
May 29, 2012 4.514 4.590 4.414 4.578 76,565 +0.05(+1.13%)
May 25, 2012 4.494 4.536 4.434 4.526 31,863 +0.05(+1.22%)
May 24, 2012 4.558 4.558 4.418 4.472 58,675 -0.07(-1.55%)
May 23, 2012 4.557 4.606 4.405 4.542 37,954 -0.08(-1.80%)
May 22, 2012 4.472 4.626 4.261 4.626 212,040 +0.21(+4.71%)
May 21, 2012 4.456 4.514 4.184 4.418 148,682 -0.06(-1.43%)
May 18, 2012 4.610 4.706 4.440 4.482 101,012 -0.10(-2.10%)
May 17, 2012 4.635 4.706 4.578 4.578 65,594 -0.06(-1.38%)
May 16, 2012 4.667 4.674 4.574 4.642 107,788 +0.04(+0.87%)
May 15, 2012 4.722 4.722 4.546 4.602 94,196 -0.06(-1.27%)
May 14, 2012 4.680 4.703 4.629 4.661 91,516 -0.01(-0.14%)
May 11, 2012 4.590 4.671 4.568 4.667 93,328 +0.04(+0.90%)
May 10, 2012 4.658 4.667 4.565 4.626 81,541 -0.00(-0.07%)
May 09, 2012 4.610 4.632 4.571 4.629 76,671 +0.00(+0.00%)
May 08, 2012 4.645 4.645 4.546 4.629 105,539 -0.03(-0.62%)
May 07, 2012 4.690 4.690 4.562 4.658 67,659 -0.06(-1.36%)
May 04, 2012 4.722 4.725 4.610 4.722 241,289 +0.00(+0.00%)
May 03, 2012 4.722 4.722 4.642 4.722 168,909 +0.01(+0.27%)
May 02, 2012 4.594 4.709 4.574 4.709 222,199 +0.12(+2.72%)
May 01, 2012 4.578 4.619 4.578 4.584 64,226 -0.04(-0.76%)
Apr 30, 2012 4.642 4.642 4.578 4.619 164,526 -0.02(-0.48%)
Apr 27, 2012 4.590 4.642 4.590 4.642 163,242 +0.06(+1.33%)
Apr 26, 2012 4.597 4.626 4.578 4.581 150,257 -0.06(-1.24%)
Apr 25, 2012 4.635 4.639 4.597 4.639 163,720 +0.01(+0.28%)
Apr 24, 2012 4.642 4.642 4.610 4.626 87,452 -0.01(-0.28%)
Apr 23, 2012 4.616 4.642 4.610 4.639 76,884 +0.01(+0.28%)
Apr 20, 2012 4.610 4.642 4.610 4.626 93,106 +0.02(+0.49%)
Apr 19, 2012 4.626 4.626 4.549 4.603 164,036 -0.04(-0.76%)
Apr 18, 2012 4.594 4.642 4.494 4.639 326,898 -0.00(-0.07%)
Apr 17, 2012 4.642 4.667 4.626 4.642 181,214 -0.02(-0.34%)
Apr 16, 2012 4.715 4.715 4.626 4.658 149,051 -0.03(-0.61%)
Apr 13, 2012 4.706 4.706 4.642 4.687 122,454 +0.04(+0.76%)
Apr 12, 2012 4.658 4.693 4.642 4.651 98,226 +0.01(+0.14%)
Apr 11, 2012 4.706 4.706 4.610 4.645 117,169 +0.00(+0.07%)
Apr 10, 2012 4.642 4.696 4.610 4.642 126,281 +0.00(+0.00%)
Apr 09, 2012 4.719 4.719 4.610 4.642 139,507 -0.06(-1.36%)
Apr 05, 2012 4.634 4.719 4.571 4.706 462,376 +0.05(+1.03%)
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.