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

TCP Capital Corp (NQ: TCPC )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 30, 2014 5.918 5.918 5.852 5.904 1,452,459 +0.03(+0.47%)
May 29, 2014 5.890 5.945 5.859 5.876 871,152 +0.02(+0.29%)
May 28, 2014 5.876 5.897 5.828 5.859 823,819 +0.00(+0.00%)
May 27, 2014 5.832 5.894 5.814 5.859 829,127 +0.03(+0.59%)
May 23, 2014 5.784 5.825 5.825 5.825 864,988 +0.07(+1.26%)
May 22, 2014 5.687 5.759 5.636 5.753 699,701 +0.13(+2.33%)
May 21, 2014 5.636 5.647 5.581 5.622 823,883 +0.02(+0.37%)
May 20, 2014 5.632 5.660 5.553 5.601 893,986 -0.01(-0.12%)
May 19, 2014 5.581 5.636 5.515 5.608 875,562 +0.04(+0.74%)
May 16, 2014 5.539 5.567 5.494 5.567 729,595 +0.06(+1.06%)
May 15, 2014 5.519 5.567 5.431 5.508 1,118,450 +0.05(+0.95%)
May 14, 2014 5.453 5.536 5.426 5.457 915,878 +0.02(+0.38%)
May 13, 2014 5.439 5.491 5.422 5.436 983,185 -0.03(-0.57%)
May 12, 2014 5.470 5.498 5.436 5.467 1,083,226 +0.03(+0.57%)
May 09, 2014 5.426 5.450 5.371 5.436 1,075,003 -0.01(-0.25%)
May 08, 2014 5.453 5.536 5.427 5.450 1,031,733 +0.01(+0.25%)
May 07, 2014 5.501 5.508 5.372 5.436 1,254,041 -0.04(-0.69%)
May 06, 2014 5.515 5.539 5.462 5.474 858,134 -0.04(-0.75%)
May 05, 2014 5.498 5.584 5.477 5.515 784,944 -0.02(-0.43%)
May 02, 2014 5.553 5.608 5.508 5.539 743,947 +0.02(+0.31%)
May 01, 2014 5.567 5.567 5.470 5.522 1,062,159 -0.05(-0.86%)
Apr 30, 2014 5.556 5.605 5.525 5.570 1,199,740 +0.02(+0.31%)
Apr 29, 2014 5.611 5.625 5.546 5.553 1,407,922 -0.06(-0.98%)
Apr 28, 2014 5.691 5.722 5.601 5.608 866,229 -0.08(-1.33%)
Apr 25, 2014 5.673 5.718 5.642 5.684 841,067 +0.02(+0.30%)
Apr 24, 2014 5.797 5.814 5.659 5.667 704,003 -0.09(-1.50%)
Apr 23, 2014 5.725 5.794 5.677 5.753 784,258 +0.03(+0.54%)
Apr 22, 2014 5.711 5.763 5.704 5.722 632,383 +0.00(+0.00%)
Apr 21, 2014 5.746 5.759 5.687 5.722 473,211 +0.00(+0.06%)
Apr 17, 2014 5.694 5.718 5.718 5.718 527,247 +0.03(+0.48%)
Apr 16, 2014 5.642 5.725 5.601 5.691 643,695 +0.08(+1.35%)
Apr 15, 2014 5.625 5.735 5.525 5.615 1,103,397 -0.00(-0.06%)
Apr 14, 2014 5.636 5.722 5.587 5.618 488,070 +0.03(+0.62%)
Apr 11, 2014 5.625 5.687 5.577 5.584 752,199 -0.05(-0.86%)
Apr 10, 2014 5.753 5.761 5.629 5.632 854,745 -0.10(-1.68%)
Apr 09, 2014 5.735 5.759 5.691 5.728 524,303 +0.03(+0.48%)
Apr 08, 2014 5.677 5.749 5.677 5.701 751,551 +0.02(+0.42%)
Apr 07, 2014 5.753 5.753 5.649 5.677 904,185 -0.08(-1.32%)
Apr 04, 2014 5.845 5.845 5.711 5.753 751,888 -0.04(-0.71%)
Apr 03, 2014 5.708 5.835 5.708 5.794 738,599 +0.04(+0.78%)
Apr 02, 2014 5.766 5.811 5.711 5.749 592,888 +0.01(+0.18%)
Apr 01, 2014 5.711 5.770 5.680 5.739 724,538 +0.04(+0.79%)
Mar 31, 2014 5.797 5.797 5.694 5.694 1,014,724 -0.04(-0.78%)
Mar 28, 2014 5.642 5.770 5.642 5.739 1,738,393 +0.08(+1.46%)
Mar 27, 2014 5.608 5.739 5.608 5.656 654,144 +0.03(+0.49%)
Mar 26, 2014 5.753 5.763 5.608 5.629 1,017,186 -0.11(-1.86%)
Mar 25, 2014 5.739 5.776 5.694 5.735 555,042 -0.02(-0.42%)
Mar 24, 2014 5.753 5.787 5.722 5.759 773,679 +0.04(+0.66%)
Mar 21, 2014 5.722 5.749 5.667 5.722 1,912,112 +0.02(+0.36%)
Mar 20, 2014 5.694 5.746 5.646 5.701 728,697 +0.02(+0.30%)
Mar 19, 2014 5.660 5.697 5.618 5.684 987,795 +0.00(+0.06%)
Mar 18, 2014 5.677 5.726 5.639 5.680 816,541 -0.00(-0.06%)
Mar 17, 2014 5.711 5.766 5.653 5.684 1,001,366 -0.01(-0.12%)
Mar 14, 2014 5.639 5.711 5.567 5.691 1,251,628 +0.05(+0.91%)
Mar 13, 2014 5.625 5.725 5.584 5.639 1,358,601 +0.02(+0.37%)
Mar 12, 2014 5.645 5.716 5.571 5.618 1,299,688 -0.03(-0.54%)
Mar 11, 2014 5.753 5.753 5.614 5.649 1,238,238 -0.06(-1.06%)
Mar 10, 2014 5.766 5.800 5.694 5.709 1,936,771 -0.09(-1.51%)
Mar 07, 2014 5.834 5.841 5.669 5.797 1,962,351 -0.10(-1.77%)
Mar 06, 2014 5.935 6.063 5.834 5.901 1,210,656 +0.05(+0.86%)
Mar 05, 2014 5.790 5.894 5.770 5.851 1,135,971 +0.07(+1.16%)
Mar 04, 2014 5.945 5.968 5.763 5.783 2,014,173 -0.14(-2.42%)
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.