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

TCP Capital Corp (NQ: TCPC )

10.78 -0.42 (-3.75%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 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 (%)
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%)
Nov 01, 2013 5.443 5.551 5.440 5.531 0 +0.07(+1.32%)
Oct 31, 2013 5.469 5.502 5.443 5.459 0 -0.01(-0.24%)
Oct 30, 2013 5.485 5.508 5.449 5.472 794,788 -0.02(-0.42%)
Oct 29, 2013 5.502 5.535 5.485 5.495 0 -0.02(-0.42%)
Oct 28, 2013 5.512 5.535 5.436 5.518 0 -0.02(-0.30%)
Oct 25, 2013 5.535 5.535 5.489 5.535 0 +0.02(+0.30%)
Oct 24, 2013 5.521 5.538 5.485 5.518 485,378 +0.00(+0.06%)
Oct 23, 2013 5.499 5.535 5.469 5.515 0 +0.01(+0.24%)
Oct 22, 2013 5.502 5.535 5.485 5.502 867,458 +0.00(+0.06%)
Oct 21, 2013 5.453 5.531 5.430 5.499 928,025 +0.09(+1.70%)
Oct 18, 2013 5.446 5.446 5.338 5.407 514,966 +0.00(+0.06%)
Oct 17, 2013 5.341 5.427 5.341 5.404 447,120 +0.06(+1.16%)
Oct 16, 2013 5.318 5.391 5.305 5.341 484,730 +0.04(+0.74%)
Oct 15, 2013 5.328 5.358 5.263 5.302 400,551 -0.05(-0.98%)
Oct 14, 2013 5.302 5.358 5.286 5.354 224,171 +0.01(+0.18%)
Oct 11, 2013 5.302 5.358 5.266 5.345 0 +0.02(+0.37%)
Oct 10, 2013 5.243 5.354 5.240 5.325 628,194 +0.09(+1.75%)
Oct 09, 2013 5.260 5.263 5.223 5.233 0 -0.03(-0.50%)
Oct 08, 2013 5.312 5.348 5.243 5.260 542,417 -0.07(-1.35%)
Oct 07, 2013 5.269 5.341 5.250 5.332 0 +0.05(+0.99%)
Oct 04, 2013 5.263 5.326 5.240 5.279 0 +0.01(+0.19%)
Oct 03, 2013 5.322 5.327 5.240 5.269 0 -0.06(-1.05%)
Oct 02, 2013 5.322 5.348 5.305 5.325 1,706,611 -0.01(-0.12%)
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.