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 (%)
Mar 31, 2015 6.121 6.121 5.982 6.020 1,030,372 -0.06(-0.99%)
Mar 30, 2015 6.065 6.109 6.016 6.080 378,309 +0.04(+0.62%)
Mar 27, 2015 5.979 6.074 5.979 6.043 614,346 +0.05(+0.75%)
Mar 26, 2015 5.960 6.031 5.926 5.997 414,572 +0.00(+0.00%)
Mar 25, 2015 5.975 6.046 5.937 5.997 462,358 +0.01(+0.19%)
Mar 24, 2015 5.971 6.001 5.952 5.986 560,708 -0.01(-0.19%)
Mar 23, 2015 6.054 6.058 5.986 5.997 379,270 -0.05(-0.75%)
Mar 20, 2015 5.937 6.054 5.937 6.043 1,077,953 +0.09(+1.58%)
Mar 19, 2015 5.888 5.956 5.851 5.949 596,913 +0.04(+0.64%)
Mar 18, 2015 5.937 5.967 5.885 5.911 513,282 -0.03(-0.51%)
Mar 17, 2015 5.911 6.001 5.885 5.941 612,036 +0.01(+0.19%)
Mar 16, 2015 5.948 5.963 5.897 5.930 751,539 -0.01(-0.19%)
Mar 13, 2015 5.904 5.967 5.878 5.941 586,026 +0.01(+0.12%)
Mar 12, 2015 5.930 5.959 5.886 5.933 506,954 +0.00(+0.06%)
Mar 11, 2015 5.886 5.970 5.871 5.930 1,266,615 +0.00(+0.00%)
Mar 10, 2015 5.878 6.018 5.823 5.930 994,692 +0.00(+0.00%)
Mar 09, 2015 6.040 6.069 5.900 5.930 529,874 -0.13(-2.18%)
Mar 06, 2015 6.058 6.069 5.970 6.062 560,136 +0.00(+0.00%)
Mar 05, 2015 6.080 6.080 5.996 6.062 389,250 +0.00(+0.00%)
Mar 04, 2015 6.106 6.091 5.974 6.062 426,733 -0.03(-0.48%)
Mar 03, 2015 6.220 6.220 6.058 6.091 604,902 -0.12(-1.95%)
Mar 02, 2015 6.143 6.213 6.125 6.213 731,389 +0.11(+1.87%)
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%)
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.