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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2015 6.150 6.172 6.051 6.099 698,934 -0.03(-0.42%)
Feb 26, 2015 6.073 6.137 6.051 6.125 542,025 +0.06(+0.97%)
Feb 25, 2015 6.102 6.155 6.044 6.066 481,706 -0.04(-0.72%)
Feb 24, 2015 6.125 6.180 6.047 6.110 570,923 -0.01(-0.24%)
Feb 23, 2015 6.183 6.183 6.088 6.125 499,080 -0.04(-0.71%)
Feb 20, 2015 6.132 6.180 6.121 6.169 545,795 +0.06(+0.96%)
Feb 19, 2015 6.088 6.194 6.003 6.110 693,974 +0.04(+0.67%)
Feb 18, 2015 6.062 6.117 5.996 6.069 412,794 +0.03(+0.43%)
Feb 17, 2015 6.025 6.062 5.981 6.044 397,479 +0.02(+0.37%)
Feb 13, 2015 5.985 6.022 6.022 6.022 441,210 +0.06(+1.05%)
Feb 12, 2015 5.875 5.963 5.875 5.959 561,712 +0.14(+2.46%)
Feb 11, 2015 5.886 5.926 5.794 5.816 404,972 -0.06(-0.94%)
Feb 10, 2015 6.003 6.003 5.834 5.871 575,890 -0.09(-1.48%)
Feb 09, 2015 5.985 6.010 5.894 5.959 442,876 -0.01(-0.18%)
Feb 06, 2015 5.930 5.970 5.878 5.970 437,879 +0.08(+1.44%)
Feb 05, 2015 5.875 5.930 5.816 5.886 475,851 +0.07(+1.26%)
Feb 04, 2015 5.985 5.985 5.783 5.812 646,818 -0.14(-2.41%)
Feb 03, 2015 5.897 5.970 5.823 5.956 589,771 +0.12(+2.14%)
Feb 02, 2015 5.849 5.849 5.772 5.831 759,579 +0.04(+0.70%)
Jan 30, 2015 5.827 5.827 5.787 5.790 510,563 -0.04(-0.69%)
Jan 29, 2015 5.831 5.878 5.772 5.831 718,202 +0.02(+0.38%)
Jan 28, 2015 5.878 5.878 5.764 5.809 441,850 -0.04(-0.69%)
Jan 27, 2015 5.882 5.882 5.790 5.849 580,855 -0.05(-0.87%)
Jan 26, 2015 5.768 5.922 5.665 5.900 1,280,796 +0.15(+2.55%)
Jan 23, 2015 5.731 5.875 5.647 5.753 845,325 +0.04(+0.77%)
Jan 22, 2015 5.654 5.720 5.485 5.709 1,610,373 +0.12(+2.10%)
Jan 21, 2015 5.669 5.691 5.533 5.592 1,333,208 -0.10(-1.68%)
Jan 20, 2015 5.750 5.768 5.638 5.687 872,135 -0.08(-1.40%)
Jan 16, 2015 5.860 5.908 5.761 5.768 767,127 -0.12(-2.06%)
Jan 15, 2015 5.856 5.922 5.823 5.889 914,672 +0.07(+1.20%)
Jan 14, 2015 5.838 5.868 5.768 5.820 393,698 -0.04(-0.69%)
Jan 13, 2015 5.908 5.944 5.805 5.860 723,256 -0.02(-0.37%)
Jan 12, 2015 5.967 5.967 5.853 5.882 480,089 -0.06(-0.99%)
Jan 09, 2015 5.944 6.003 5.904 5.941 576,181 -0.03(-0.43%)
Jan 08, 2015 5.897 5.978 5.860 5.967 664,524 +0.07(+1.12%)
Jan 07, 2015 6.014 6.042 5.842 5.900 888,379 -0.11(-1.89%)
Jan 06, 2015 6.194 6.194 5.974 6.014 701,084 -0.16(-2.56%)
Jan 05, 2015 6.128 6.194 6.051 6.172 596,647 +0.00(+0.06%)
Jan 02, 2015 6.172 6.176 6.047 6.169 646,413 +0.00(+0.06%)
Dec 31, 2014 6.114 6.165 6.165 6.165 1,607,248 +0.12(+2.01%)
Dec 30, 2014 5.926 6.066 5.845 6.044 1,228,496 +0.09(+1.54%)
Dec 29, 2014 5.996 6.018 5.897 5.952 551,902 -0.02(-0.31%)
Dec 26, 2014 5.978 6.029 5.956 5.970 344,936 +0.00(+0.06%)
Dec 24, 2014 6.084 5.967 5.967 5.967 475,778 -0.08(-1.40%)
Dec 23, 2014 6.036 6.062 5.956 6.051 655,754 +0.07(+1.11%)
Dec 22, 2014 6.080 6.080 5.939 5.985 534,616 -0.12(-1.93%)
Dec 19, 2014 6.044 6.117 6.003 6.102 1,006,363 +0.05(+0.85%)
Dec 18, 2014 5.930 6.058 5.856 6.051 1,093,533 +0.32(+5.64%)
Dec 17, 2014 5.676 5.798 5.676 5.728 1,071,579 +0.04(+0.71%)
Dec 16, 2014 5.731 5.827 5.654 5.687 1,212,570 -0.07(-1.28%)
Dec 15, 2014 5.893 6.007 5.750 5.761 1,337,938 -0.08(-1.32%)
Dec 12, 2014 5.878 5.878 5.768 5.838 1,474,286 -0.07(-1.12%)
Dec 11, 2014 5.959 6.029 5.897 5.904 770,284 -0.06(-0.99%)
Dec 10, 2014 6.066 6.077 5.915 5.963 956,518 -0.13(-2.11%)
Dec 09, 2014 5.952 6.121 5.842 6.091 1,885,973 +0.14(+2.28%)
Dec 08, 2014 6.044 6.132 5.930 5.956 1,512,958 -0.09(-1.46%)
Dec 05, 2014 6.062 6.132 6.025 6.044 585,136 -0.02(-0.30%)
Dec 04, 2014 6.191 6.194 6.062 6.062 1,292,780 +0.02(+0.30%)
Dec 03, 2014 6.044 6.090 6.040 6.044 856,497 +0.00(+0.00%)
Dec 02, 2014 6.101 6.108 6.022 6.044 646,140 -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.