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 (%)
Jun 29, 2012 4.674 4.674 4.587 4.629 91,438 -0.01(-0.21%)
Jun 28, 2012 4.578 4.674 4.578 4.639 216,101 +0.03(+0.69%)
Jun 27, 2012 4.610 4.639 4.491 4.606 87,102 +0.03(+0.63%)
Jun 26, 2012 4.546 4.674 4.526 4.578 121,842 +0.06(+1.27%)
Jun 25, 2012 4.597 4.642 4.459 4.520 190,701 -0.08(-1.67%)
Jun 22, 2012 4.549 4.626 4.450 4.597 2,344,779 +0.03(+0.70%)
Jun 21, 2012 4.613 4.613 4.488 4.565 99,172 -0.02(-0.35%)
Jun 20, 2012 4.466 4.625 4.443 4.581 129,177 +0.00(+0.00%)
Jun 19, 2012 4.639 4.642 4.533 4.581 177,468 -0.02(-0.42%)
Jun 18, 2012 4.594 4.706 4.488 4.600 125,550 +0.03(+0.56%)
Jun 15, 2012 4.546 4.594 4.488 4.574 74,316 +0.01(+0.14%)
Jun 14, 2012 4.594 4.610 4.482 4.568 105,408 +0.03(+0.63%)
Jun 13, 2012 4.427 4.542 4.341 4.539 55,026 -0.01(-0.21%)
Jun 12, 2012 4.667 4.668 4.501 4.549 117,106 -0.05(-1.11%)
Jun 11, 2012 4.616 4.706 4.600 4.600 93,028 -0.04(-0.90%)
Jun 08, 2012 4.590 4.642 4.590 4.642 88,954 +0.05(+1.12%)
Jun 07, 2012 4.594 4.594 4.546 4.590 28,780 +0.00(+0.07%)
Jun 06, 2012 4.546 4.622 4.542 4.587 46,685 +0.04(+0.92%)
Jun 05, 2012 4.507 4.597 4.450 4.546 39,182 +0.11(+2.38%)
Jun 04, 2012 4.434 4.546 4.418 4.440 33,481 +0.02(+0.51%)
Jun 01, 2012 4.613 4.629 4.418 4.418 84,006 -0.22(-4.83%)
May 31, 2012 4.597 4.642 4.549 4.642 149,535 +0.06(+1.40%)
May 30, 2012 4.552 4.578 4.456 4.578 66,497 +0.00(+0.00%)
May 29, 2012 4.514 4.590 4.414 4.578 76,565 +0.05(+1.13%)
May 25, 2012 4.494 4.536 4.434 4.526 31,863 +0.05(+1.22%)
May 24, 2012 4.558 4.558 4.418 4.472 58,675 -0.07(-1.55%)
May 23, 2012 4.557 4.606 4.405 4.542 37,954 -0.08(-1.80%)
May 22, 2012 4.472 4.626 4.261 4.626 212,040 +0.21(+4.71%)
May 21, 2012 4.456 4.514 4.184 4.418 148,682 -0.06(-1.43%)
May 18, 2012 4.610 4.706 4.440 4.482 101,012 -0.10(-2.10%)
May 17, 2012 4.635 4.706 4.578 4.578 65,594 -0.06(-1.38%)
May 16, 2012 4.667 4.674 4.574 4.642 107,788 +0.04(+0.87%)
May 15, 2012 4.722 4.722 4.546 4.602 94,196 -0.06(-1.27%)
May 14, 2012 4.680 4.703 4.629 4.661 91,516 -0.01(-0.14%)
May 11, 2012 4.590 4.671 4.568 4.667 93,328 +0.04(+0.90%)
May 10, 2012 4.658 4.667 4.565 4.626 81,541 -0.00(-0.07%)
May 09, 2012 4.610 4.632 4.571 4.629 76,671 +0.00(+0.00%)
May 08, 2012 4.645 4.645 4.546 4.629 105,539 -0.03(-0.62%)
May 07, 2012 4.690 4.690 4.562 4.658 67,659 -0.06(-1.36%)
May 04, 2012 4.722 4.725 4.610 4.722 241,289 +0.00(+0.00%)
May 03, 2012 4.722 4.722 4.642 4.722 168,909 +0.01(+0.27%)
May 02, 2012 4.594 4.709 4.574 4.709 222,199 +0.12(+2.72%)
May 01, 2012 4.578 4.619 4.578 4.584 64,226 -0.04(-0.76%)
Apr 30, 2012 4.642 4.642 4.578 4.619 164,526 -0.02(-0.48%)
Apr 27, 2012 4.590 4.642 4.590 4.642 163,242 +0.06(+1.33%)
Apr 26, 2012 4.597 4.626 4.578 4.581 150,257 -0.06(-1.24%)
Apr 25, 2012 4.635 4.639 4.597 4.639 163,720 +0.01(+0.28%)
Apr 24, 2012 4.642 4.642 4.610 4.626 87,452 -0.01(-0.28%)
Apr 23, 2012 4.616 4.642 4.610 4.639 76,884 +0.01(+0.28%)
Apr 20, 2012 4.610 4.642 4.610 4.626 93,106 +0.02(+0.49%)
Apr 19, 2012 4.626 4.626 4.549 4.603 164,036 -0.04(-0.76%)
Apr 18, 2012 4.594 4.642 4.494 4.639 326,898 -0.00(-0.07%)
Apr 17, 2012 4.642 4.667 4.626 4.642 181,214 -0.02(-0.34%)
Apr 16, 2012 4.715 4.715 4.626 4.658 149,051 -0.03(-0.61%)
Apr 13, 2012 4.706 4.706 4.642 4.687 122,454 +0.04(+0.76%)
Apr 12, 2012 4.658 4.693 4.642 4.651 98,226 +0.01(+0.14%)
Apr 11, 2012 4.706 4.706 4.610 4.645 117,169 +0.00(+0.07%)
Apr 10, 2012 4.642 4.696 4.610 4.642 126,281 +0.00(+0.00%)
Apr 09, 2012 4.719 4.719 4.610 4.642 139,507 -0.06(-1.36%)
Apr 05, 2012 4.634 4.719 4.571 4.706 462,376 +0.05(+1.03%)
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.