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

TCP Capital Corp (NQ: TCPC )

8.330 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2015 6.275 6.294 6.226 6.267 330,429 -0.00(-0.06%)
May 28, 2015 6.213 6.275 6.205 6.271 327,294 +0.05(+0.81%)
May 27, 2015 6.217 6.251 6.205 6.221 377,948 +0.00(+0.00%)
May 26, 2015 6.209 6.240 6.170 6.221 338,975 -0.01(-0.19%)
May 22, 2015 6.178 6.232 6.232 6.232 301,265 +0.04(+0.62%)
May 21, 2015 6.228 6.240 6.163 6.194 477,779 -0.02(-0.25%)
May 20, 2015 6.224 6.259 6.197 6.209 319,297 -0.03(-0.56%)
May 19, 2015 6.201 6.248 6.197 6.244 393,024 +0.05(+0.75%)
May 18, 2015 6.201 6.248 6.182 6.197 435,411 -0.00(-0.06%)
May 15, 2015 6.201 6.240 6.174 6.201 459,590 +0.00(+0.06%)
May 14, 2015 6.124 6.232 6.124 6.197 619,856 +0.12(+1.97%)
May 13, 2015 6.074 6.139 6.070 6.078 583,119 -0.01(-0.13%)
May 12, 2015 6.043 6.093 6.001 6.085 539,627 +0.05(+0.90%)
May 11, 2015 6.012 6.109 5.989 6.031 624,835 +0.02(+0.32%)
May 08, 2015 6.128 6.136 6.012 6.012 447,958 -0.08(-1.33%)
May 07, 2015 6.000 6.147 5.993 6.093 356,872 +0.05(+0.77%)
May 06, 2015 6.097 6.165 6.027 6.047 358,112 -0.06(-1.01%)
May 05, 2015 6.186 6.197 6.093 6.109 252,801 -0.06(-1.00%)
May 04, 2015 6.124 6.197 6.105 6.170 323,213 +0.04(+0.63%)
May 01, 2015 6.139 6.190 6.116 6.132 318,857 -0.02(-0.38%)
Apr 30, 2015 6.182 6.224 6.143 6.155 399,836 -0.03(-0.44%)
Apr 29, 2015 6.228 6.294 6.163 6.182 458,736 -0.06(-0.99%)
Apr 28, 2015 6.197 6.259 6.143 6.244 399,287 +0.07(+1.13%)
Apr 27, 2015 6.213 6.267 6.143 6.174 451,978 -0.05(-0.75%)
Apr 24, 2015 6.251 6.275 6.182 6.221 298,858 -0.04(-0.62%)
Apr 23, 2015 6.244 6.313 6.186 6.259 600,408 +0.04(+0.62%)
Apr 22, 2015 6.224 6.236 6.194 6.221 369,559 -0.01(-0.19%)
Apr 21, 2015 6.217 6.248 6.201 6.232 303,871 +0.00(+0.06%)
Apr 20, 2015 6.209 6.248 6.182 6.228 256,738 +0.02(+0.31%)
Apr 17, 2015 6.228 6.255 6.147 6.209 534,570 -0.03(-0.50%)
Apr 16, 2015 6.182 6.259 6.182 6.240 495,721 +0.03(+0.44%)
Apr 15, 2015 6.201 6.275 6.197 6.213 505,556 -0.01(-0.12%)
Apr 14, 2015 6.174 6.248 6.174 6.221 388,704 +0.02(+0.31%)
Apr 13, 2015 6.159 6.255 6.143 6.201 374,234 +0.06(+0.94%)
Apr 10, 2015 6.190 6.221 6.137 6.143 400,959 -0.07(-1.12%)
Apr 09, 2015 6.112 6.232 6.112 6.213 529,701 +0.09(+1.45%)
Apr 08, 2015 6.139 6.194 6.105 6.124 359,220 -0.04(-0.69%)
Apr 07, 2015 6.159 6.200 6.136 6.166 300,791 -0.02(-0.25%)
Apr 06, 2015 6.128 6.217 6.116 6.182 496,997 +0.00(+0.00%)
Apr 02, 2015 6.151 6.182 6.182 6.182 335,170 +0.01(+0.13%)
Apr 01, 2015 6.217 6.259 6.124 6.174 519,612 -0.02(-0.25%)
Mar 31, 2015 6.294 6.294 6.151 6.190 1,002,129 -0.06(-0.99%)
Mar 30, 2015 6.236 6.281 6.186 6.251 367,939 +0.04(+0.62%)
Mar 27, 2015 6.147 6.246 6.147 6.213 597,507 +0.05(+0.75%)
Mar 26, 2015 6.128 6.201 6.093 6.166 403,209 +0.00(+0.00%)
Mar 25, 2015 6.143 6.217 6.105 6.166 449,685 +0.01(+0.19%)
Mar 24, 2015 6.139 6.170 6.120 6.155 545,339 -0.01(-0.19%)
Mar 23, 2015 6.224 6.228 6.155 6.166 368,874 -0.05(-0.75%)
Mar 20, 2015 6.105 6.224 6.105 6.213 1,048,406 +0.10(+1.58%)
Mar 19, 2015 6.054 6.124 6.016 6.116 580,551 +0.04(+0.64%)
Mar 18, 2015 6.105 6.136 6.051 6.078 499,212 -0.03(-0.51%)
Mar 17, 2015 6.078 6.170 6.051 6.109 595,260 +0.01(+0.19%)
Mar 16, 2015 6.116 6.131 6.063 6.097 730,939 -0.01(-0.19%)
Mar 13, 2015 6.070 6.135 6.044 6.108 569,963 +0.01(+0.12%)
Mar 12, 2015 6.097 6.127 6.052 6.101 493,058 +0.00(+0.06%)
Mar 11, 2015 6.052 6.138 6.036 6.097 1,231,897 +0.00(+0.00%)
Mar 10, 2015 6.044 6.188 5.987 6.097 967,427 +0.00(+0.00%)
Mar 09, 2015 6.210 6.240 6.067 6.097 515,350 -0.14(-2.18%)
Mar 06, 2015 6.229 6.240 6.138 6.233 544,782 +0.00(+0.00%)
Mar 05, 2015 6.252 6.252 6.165 6.233 378,581 +0.00(+0.00%)
Mar 04, 2015 6.278 6.263 6.142 6.233 415,036 -0.03(-0.48%)
Mar 03, 2015 6.395 6.395 6.229 6.263 588,322 -0.12(-1.95%)
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.