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

TCP Capital Corp (NQ: TCPC )

8.320 -0.140 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 6.306 6.328 6.204 6.253 681,703 -0.03(-0.42%)
Feb 26, 2015 6.227 6.292 6.204 6.279 528,662 +0.06(+0.97%)
Feb 25, 2015 6.257 6.311 6.196 6.219 469,830 -0.05(-0.72%)
Feb 24, 2015 6.279 6.336 6.200 6.264 556,847 -0.02(-0.24%)
Feb 23, 2015 6.340 6.340 6.242 6.279 486,776 -0.05(-0.71%)
Feb 20, 2015 6.287 6.336 6.276 6.325 532,339 +0.06(+0.96%)
Feb 19, 2015 6.242 6.351 6.155 6.264 676,866 +0.04(+0.67%)
Feb 18, 2015 6.215 6.272 6.147 6.223 402,618 +0.03(+0.43%)
Feb 17, 2015 6.178 6.215 6.132 6.196 387,679 +0.02(+0.37%)
Feb 13, 2015 6.136 6.174 6.174 6.174 430,333 +0.06(+1.05%)
Feb 12, 2015 6.023 6.114 6.023 6.110 547,864 +0.15(+2.46%)
Feb 11, 2015 6.034 6.076 5.940 5.963 394,988 -0.06(-0.94%)
Feb 10, 2015 6.155 6.155 5.982 6.019 561,692 -0.09(-1.48%)
Feb 09, 2015 6.136 6.161 6.043 6.110 431,958 -0.01(-0.18%)
Feb 06, 2015 6.080 6.121 6.027 6.121 427,084 +0.09(+1.44%)
Feb 05, 2015 6.023 6.080 5.963 6.034 464,120 +0.08(+1.26%)
Feb 04, 2015 6.136 6.136 5.929 5.959 630,872 -0.15(-2.41%)
Feb 03, 2015 6.046 6.121 5.970 6.106 575,232 +0.13(+2.14%)
Feb 02, 2015 5.997 5.997 5.918 5.978 740,853 +0.04(+0.70%)
Jan 30, 2015 5.974 5.974 5.933 5.937 497,976 -0.04(-0.69%)
Jan 29, 2015 5.978 6.027 5.918 5.978 700,495 +0.02(+0.38%)
Jan 28, 2015 6.027 6.027 5.910 5.955 430,957 -0.04(-0.69%)
Jan 27, 2015 6.031 6.031 5.937 5.997 566,535 -0.05(-0.87%)
Jan 26, 2015 5.914 6.072 5.808 6.050 1,249,220 +0.15(+2.55%)
Jan 23, 2015 5.876 6.023 5.790 5.899 824,485 +0.05(+0.77%)
Jan 22, 2015 5.797 5.865 5.624 5.854 1,570,672 +0.12(+2.10%)
Jan 21, 2015 5.812 5.835 5.673 5.733 1,300,340 -0.10(-1.68%)
Jan 20, 2015 5.895 5.914 5.780 5.831 850,634 -0.08(-1.40%)
Jan 16, 2015 6.008 6.057 5.906 5.914 748,214 -0.12(-2.06%)
Jan 15, 2015 6.004 6.072 5.970 6.038 892,123 +0.07(+1.20%)
Jan 14, 2015 5.986 6.016 5.914 5.967 383,992 -0.04(-0.69%)
Jan 13, 2015 6.057 6.095 5.952 6.008 705,425 -0.02(-0.37%)
Jan 12, 2015 6.117 6.117 6.001 6.031 468,253 -0.06(-0.99%)
Jan 09, 2015 6.095 6.155 6.053 6.091 561,976 -0.03(-0.43%)
Jan 08, 2015 6.046 6.129 6.008 6.117 648,141 +0.07(+1.12%)
Jan 07, 2015 6.166 6.194 5.989 6.050 866,478 -0.12(-1.89%)
Jan 06, 2015 6.351 6.351 6.125 6.166 683,800 -0.16(-2.56%)
Jan 05, 2015 6.283 6.351 6.204 6.328 581,937 +0.00(+0.06%)
Jan 02, 2015 6.328 6.332 6.200 6.325 630,477 +0.00(+0.06%)
Dec 31, 2014 6.268 6.321 6.321 6.321 1,567,624 +0.12(+2.01%)
Dec 30, 2014 6.076 6.219 5.993 6.196 1,198,209 +0.09(+1.54%)
Dec 29, 2014 6.147 6.170 6.046 6.102 538,296 -0.02(-0.31%)
Dec 26, 2014 6.129 6.181 6.106 6.121 336,432 +0.00(+0.06%)
Dec 24, 2014 6.238 6.117 6.117 6.117 464,048 -0.09(-1.40%)
Dec 23, 2014 6.189 6.215 6.106 6.204 639,588 +0.07(+1.10%)
Dec 22, 2014 6.234 6.234 6.089 6.136 521,436 -0.12(-1.93%)
Dec 19, 2014 6.196 6.272 6.155 6.257 981,553 +0.05(+0.85%)
Dec 18, 2014 6.080 6.212 6.004 6.204 1,066,574 +0.33(+5.64%)
Dec 17, 2014 5.820 5.944 5.820 5.873 1,045,161 +0.04(+0.71%)
Dec 16, 2014 5.876 5.974 5.797 5.831 1,182,676 -0.08(-1.28%)
Dec 15, 2014 6.042 6.159 5.895 5.906 1,304,954 -0.08(-1.32%)
Dec 12, 2014 6.027 6.027 5.914 5.986 1,437,940 -0.07(-1.12%)
Dec 11, 2014 6.110 6.181 6.046 6.053 751,294 -0.06(-0.99%)
Dec 10, 2014 6.219 6.231 6.065 6.114 932,937 -0.13(-2.11%)
Dec 09, 2014 6.102 6.276 5.989 6.245 1,839,478 +0.14(+2.28%)
Dec 08, 2014 6.196 6.287 6.080 6.106 1,475,659 -0.09(-1.46%)
Dec 05, 2014 6.215 6.287 6.178 6.196 570,710 -0.02(-0.30%)
Dec 04, 2014 6.347 6.351 6.215 6.215 1,260,909 +0.02(+0.30%)
Dec 03, 2014 6.196 6.244 6.193 6.196 835,381 +0.00(+0.00%)
Dec 02, 2014 6.255 6.263 6.174 6.196 630,211 -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.