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 (%)
Aug 31, 2012 4.876 4.976 4.876 4.947 292,774 +0.10(+2.05%)
Aug 30, 2012 4.831 4.921 4.828 4.847 206,438 +0.03(+0.53%)
Aug 29, 2012 4.825 4.825 4.783 4.822 1,233,320 +0.05(+1.01%)
Aug 27, 2012 4.790 4.815 4.742 4.774 298,636 -0.01(-0.20%)
Aug 24, 2012 4.732 4.815 4.709 4.783 113,994 +0.07(+1.43%)
Aug 23, 2012 4.742 4.751 4.713 4.716 124,784 -0.00(-0.07%)
Aug 22, 2012 4.738 4.780 4.687 4.719 181,767 -0.00(-0.07%)
Aug 21, 2012 4.806 4.815 4.722 4.722 213,528 -0.05(-1.14%)
Aug 20, 2012 4.745 4.821 4.738 4.777 175,359 -0.01(-0.13%)
Aug 17, 2012 4.774 4.796 4.751 4.783 91,977 +0.03(+0.54%)
Aug 16, 2012 4.786 5.024 4.738 4.758 283,519 +0.00(+0.07%)
Aug 15, 2012 4.812 4.812 4.722 4.754 317,834 +0.05(+1.02%)
Aug 14, 2012 4.774 4.774 4.690 4.706 376,300 -0.03(-0.68%)
Aug 13, 2012 4.729 4.812 4.693 4.738 282,314 +0.04(+0.82%)
Aug 10, 2012 4.716 4.764 4.694 4.700 322,354 -0.00(-0.07%)
Aug 09, 2012 4.719 4.731 4.639 4.703 121,803 +0.02(+0.34%)
Aug 08, 2012 4.604 4.716 4.597 4.687 59,742 +0.04(+0.97%)
Aug 07, 2012 4.629 4.652 4.562 4.642 93,559 -0.01(-0.21%)
Aug 06, 2012 4.634 4.687 4.610 4.652 60,590 -0.00(-0.07%)
Aug 03, 2012 4.623 4.655 4.597 4.655 136,468 +0.05(+1.12%)
Aug 02, 2012 4.607 4.652 4.587 4.604 86,694 +0.01(+0.21%)
Aug 01, 2012 4.665 4.729 4.587 4.594 170,129 -0.07(-1.45%)
Jul 31, 2012 4.681 4.735 4.581 4.661 185,007 +0.01(+0.14%)
Jul 30, 2012 4.642 4.713 4.575 4.655 135,958 +0.00(+0.00%)
Jul 27, 2012 4.655 4.658 4.636 4.655 58,353 +0.01(+0.28%)
Jul 26, 2012 4.655 4.655 4.539 4.642 49,254 +0.04(+0.77%)
Jul 25, 2012 4.607 4.655 4.513 4.607 178,973 +0.03(+0.70%)
Jul 24, 2012 4.565 4.632 4.565 4.575 57,107 -0.01(-0.21%)
Jul 23, 2012 4.565 4.684 4.565 4.584 68,003 +0.01(+0.28%)
Jul 20, 2012 4.565 4.632 4.565 4.571 84,398 +0.00(+0.07%)
Jul 19, 2012 4.632 4.632 4.568 4.568 62,169 -0.08(-1.66%)
Jul 18, 2012 4.626 4.671 4.591 4.645 90,858 +0.01(+0.14%)
Jul 17, 2012 4.604 4.668 4.597 4.639 49,743 +0.05(+1.12%)
Jul 16, 2012 4.658 4.699 4.587 4.587 42,685 -0.06(-1.38%)
Jul 13, 2012 4.684 4.684 4.626 4.652 46,940 -0.02(-0.34%)
Jul 12, 2012 4.613 4.713 4.613 4.668 55,497 +0.03(+0.55%)
Jul 11, 2012 4.648 4.735 4.600 4.642 102,085 +0.01(+0.21%)
Jul 10, 2012 4.671 4.671 4.610 4.632 29,717 -0.01(-0.14%)
Jul 09, 2012 4.610 4.709 4.610 4.639 95,419 -0.00(-0.07%)
Jul 06, 2012 4.623 4.652 4.594 4.642 29,060 -0.01(-0.21%)
Jul 05, 2012 4.700 4.735 4.616 4.652 86,404 -0.09(-1.96%)
Jul 03, 2012 4.709 4.745 4.610 4.745 37,968 +0.01(+0.20%)
Jul 02, 2012 4.620 4.735 4.620 4.735 207,214 +0.09(+2.01%)
Jun 29, 2012 4.687 4.687 4.600 4.642 91,179 -0.01(-0.21%)
Jun 28, 2012 4.591 4.687 4.591 4.652 215,490 +0.03(+0.70%)
Jun 27, 2012 4.623 4.652 4.504 4.620 86,856 +0.03(+0.63%)
Jun 26, 2012 4.559 4.687 4.539 4.591 121,498 +0.06(+1.27%)
Jun 25, 2012 4.610 4.655 4.472 4.533 190,162 -0.08(-1.67%)
Jun 22, 2012 4.562 4.639 4.462 4.610 2,338,151 +0.03(+0.70%)
Jun 21, 2012 4.626 4.626 4.501 4.578 98,892 -0.02(-0.35%)
Jun 20, 2012 4.478 4.639 4.456 4.594 128,812 +0.00(+0.00%)
Jun 19, 2012 4.652 4.655 4.546 4.594 176,967 -0.02(-0.42%)
Jun 18, 2012 4.607 4.719 4.501 4.613 125,195 +0.03(+0.56%)
Jun 15, 2012 4.559 4.607 4.501 4.587 74,106 +0.01(+0.14%)
Jun 14, 2012 4.607 4.623 4.494 4.581 105,110 +0.03(+0.63%)
Jun 13, 2012 4.440 4.555 4.353 4.552 54,871 -0.01(-0.21%)
Jun 12, 2012 4.681 4.681 4.514 4.562 116,775 -0.05(-1.11%)
Jun 11, 2012 4.629 4.719 4.613 4.613 92,765 -0.04(-0.90%)
Jun 08, 2012 4.604 4.655 4.604 4.655 88,703 +0.05(+1.12%)
Jun 07, 2012 4.607 4.607 4.559 4.604 28,698 +0.00(+0.07%)
Jun 06, 2012 4.559 4.636 4.555 4.600 46,553 +0.04(+0.92%)
Jun 05, 2012 4.520 4.610 4.463 4.559 39,071 +0.11(+2.38%)
Jun 04, 2012 4.446 4.559 4.430 4.453 33,386 +0.02(+0.51%)
Jun 01, 2012 4.626 4.642 4.430 4.430 83,769 -0.22(-4.83%)
May 31, 2012 4.610 4.655 4.562 4.655 149,112 +0.06(+1.40%)
May 30, 2012 4.565 4.591 4.469 4.591 66,309 +0.00(+0.00%)
May 29, 2012 4.526 4.604 4.427 4.591 76,349 +0.05(+1.13%)
May 25, 2012 4.507 4.549 4.446 4.539 31,773 +0.05(+1.22%)
May 24, 2012 4.571 4.571 4.430 4.485 58,509 -0.07(-1.55%)
May 23, 2012 4.570 4.620 4.417 4.555 37,847 -0.08(-1.80%)
May 22, 2012 4.485 4.639 4.273 4.639 211,441 +0.21(+4.71%)
May 21, 2012 4.469 4.526 4.196 4.430 148,262 -0.06(-1.43%)
May 18, 2012 4.623 4.719 4.453 4.494 100,727 -0.10(-2.10%)
May 17, 2012 4.648 4.719 4.591 4.591 65,409 -0.06(-1.38%)
May 16, 2012 4.681 4.687 4.587 4.655 107,483 +0.04(+0.87%)
May 15, 2012 4.735 4.735 4.559 4.615 93,930 -0.06(-1.27%)
May 14, 2012 4.693 4.716 4.642 4.674 91,257 -0.01(-0.14%)
May 11, 2012 4.604 4.684 4.581 4.681 93,064 +0.04(+0.90%)
May 10, 2012 4.671 4.681 4.578 4.639 81,311 -0.00(-0.07%)
May 09, 2012 4.623 4.645 4.584 4.642 76,455 +0.00(+0.00%)
May 08, 2012 4.658 4.658 4.559 4.642 105,240 -0.03(-0.62%)
May 07, 2012 4.703 4.703 4.575 4.671 67,468 -0.06(-1.36%)
May 04, 2012 4.735 4.738 4.623 4.735 240,607 +0.00(+0.00%)
May 03, 2012 4.735 4.735 4.655 4.735 168,432 +0.01(+0.27%)
May 02, 2012 4.607 4.722 4.587 4.722 221,571 +0.13(+2.72%)
May 01, 2012 4.591 4.632 4.591 4.597 64,044 -0.04(-0.76%)
Apr 30, 2012 4.655 4.655 4.591 4.632 164,061 -0.02(-0.48%)
Apr 27, 2012 4.604 4.655 4.604 4.655 162,781 +0.06(+1.33%)
Apr 26, 2012 4.610 4.639 4.591 4.594 149,832 -0.06(-1.24%)
Apr 25, 2012 4.648 4.652 4.610 4.652 163,258 +0.01(+0.28%)
Apr 24, 2012 4.655 4.655 4.623 4.639 87,204 -0.01(-0.28%)
Apr 23, 2012 4.629 4.655 4.623 4.652 76,666 +0.01(+0.28%)
Apr 20, 2012 4.623 4.655 4.623 4.639 92,843 +0.02(+0.49%)
Apr 19, 2012 4.639 4.639 4.562 4.616 163,572 -0.04(-0.76%)
Apr 18, 2012 4.607 4.655 4.507 4.652 325,974 -0.00(-0.07%)
Apr 17, 2012 4.655 4.681 4.639 4.655 180,702 -0.02(-0.34%)
Apr 16, 2012 4.729 4.729 4.639 4.671 148,630 -0.03(-0.61%)
Apr 13, 2012 4.719 4.719 4.655 4.700 122,108 +0.04(+0.76%)
Apr 12, 2012 4.671 4.706 4.655 4.665 97,948 +0.01(+0.14%)
Apr 11, 2012 4.719 4.719 4.623 4.658 116,838 +0.00(+0.07%)
Apr 10, 2012 4.655 4.709 4.623 4.655 125,924 +0.00(+0.00%)
Apr 09, 2012 4.732 4.732 4.623 4.655 139,113 -0.06(-1.36%)
Apr 05, 2012 4.647 4.732 4.584 4.719 461,069 +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.