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 (%)
Aug 31, 2015 5.975 6.042 5.940 6.001 417,528 +0.04(+0.71%)
Aug 28, 2015 5.902 6.001 5.902 5.959 281,895 +0.01(+0.19%)
Aug 27, 2015 5.894 5.982 5.792 5.948 355,167 +0.10(+1.64%)
Aug 26, 2015 5.902 5.909 5.786 5.852 467,331 +0.07(+1.20%)
Aug 25, 2015 5.729 5.882 5.729 5.782 479,129 +0.10(+1.69%)
Aug 24, 2015 5.679 5.817 5.429 5.686 1,015,333 -0.23(-3.96%)
Aug 21, 2015 5.978 6.013 5.917 5.921 412,689 -0.06(-1.03%)
Aug 20, 2015 6.013 6.013 5.948 5.982 495,599 -0.03(-0.51%)
Aug 19, 2015 6.001 6.082 5.975 6.013 416,250 -0.03(-0.57%)
Aug 18, 2015 6.105 6.105 6.017 6.048 240,129 -0.04(-0.69%)
Aug 17, 2015 6.021 6.144 5.986 6.090 223,071 +0.07(+1.15%)
Aug 14, 2015 5.913 6.074 5.878 6.021 322,310 +0.12(+2.08%)
Aug 13, 2015 5.925 6.032 5.871 5.898 316,097 +0.00(+0.00%)
Aug 12, 2015 5.863 5.925 5.809 5.898 242,461 -0.02(-0.32%)
Aug 11, 2015 5.917 5.959 5.859 5.917 175,238 -0.01(-0.19%)
Aug 10, 2015 5.852 5.994 5.825 5.928 275,505 +0.10(+1.78%)
Aug 07, 2015 5.902 5.902 5.759 5.825 503,675 -0.08(-1.30%)
Aug 06, 2015 5.852 6.013 5.829 5.902 520,197 +0.03(+0.59%)
Aug 05, 2015 5.863 5.905 5.810 5.867 392,542 +0.00(+0.07%)
Aug 04, 2015 5.813 5.902 5.811 5.863 352,600 +0.03(+0.46%)
Aug 03, 2015 5.829 5.878 5.763 5.836 340,456 -0.01(-0.13%)
Jul 31, 2015 5.894 5.955 5.821 5.844 265,170 -0.08(-1.43%)
Jul 30, 2015 5.848 5.948 5.848 5.928 343,985 +0.08(+1.38%)
Jul 29, 2015 5.794 5.867 5.748 5.848 334,813 +0.08(+1.40%)
Jul 28, 2015 5.563 5.802 5.544 5.767 641,473 +0.17(+3.09%)
Jul 27, 2015 5.744 5.756 5.452 5.594 1,142,580 -0.13(-2.35%)
Jul 24, 2015 5.871 5.938 5.671 5.729 541,997 -0.12(-1.97%)
Jul 23, 2015 5.982 6.042 5.836 5.844 465,306 -0.12(-2.06%)
Jul 22, 2015 5.971 6.048 5.948 5.967 272,176 -0.02(-0.26%)
Jul 21, 2015 5.994 6.036 5.921 5.982 234,281 -0.01(-0.13%)
Jul 20, 2015 6.051 6.101 5.940 5.990 357,202 -0.05(-0.83%)
Jul 17, 2015 6.109 6.109 6.013 6.040 361,447 -0.06(-0.95%)
Jul 16, 2015 6.013 6.144 6.013 6.097 426,952 +0.07(+1.08%)
Jul 15, 2015 6.017 6.044 5.998 6.032 253,593 +0.01(+0.19%)
Jul 14, 2015 5.971 6.021 5.951 6.021 298,630 +0.03(+0.58%)
Jul 13, 2015 5.975 6.013 5.936 5.986 329,293 +0.02(+0.32%)
Jul 10, 2015 5.994 6.001 5.925 5.967 368,003 -0.00(-0.06%)
Jul 09, 2015 6.001 6.005 5.917 5.971 349,969 -0.02(-0.38%)
Jul 08, 2015 6.005 6.013 5.917 5.994 258,861 -0.03(-0.57%)
Jul 07, 2015 6.013 6.048 5.946 6.028 336,765 +0.01(+0.19%)
Jul 06, 2015 5.955 6.024 5.955 6.017 282,767 +0.02(+0.26%)
Jul 02, 2015 5.978 6.001 6.001 6.001 266,258 +0.01(+0.13%)
Jul 01, 2015 5.955 6.009 5.871 5.994 490,391 +0.12(+2.03%)
Jun 30, 2015 6.032 6.032 5.830 5.875 1,010,690 -0.04(-0.71%)
Jun 29, 2015 5.852 5.990 5.840 5.917 642,967 -0.02(-0.32%)
Jun 26, 2015 5.944 5.948 5.898 5.936 303,287 +0.02(+0.26%)
Jun 25, 2015 5.975 5.975 5.917 5.921 380,559 -0.03(-0.52%)
Jun 24, 2015 5.994 6.001 5.928 5.951 567,988 -0.05(-0.77%)
Jun 23, 2015 5.928 6.001 5.921 5.998 315,800 +0.02(+0.39%)
Jun 22, 2015 5.998 6.013 5.936 5.975 301,301 -0.01(-0.13%)
Jun 19, 2015 5.955 6.028 5.940 5.982 393,067 +0.00(+0.00%)
Jun 18, 2015 5.944 6.024 5.944 5.982 363,204 +0.03(+0.45%)
Jun 17, 2015 5.955 5.978 5.921 5.955 278,287 +0.02(+0.32%)
Jun 16, 2015 5.898 5.967 5.890 5.936 471,716 +0.03(+0.46%)
Jun 15, 2015 5.967 6.001 5.874 5.909 678,882 -0.10(-1.73%)
Jun 12, 2015 6.147 6.147 6.013 6.013 807,017 -0.15(-2.43%)
Jun 11, 2015 6.069 6.178 6.050 6.163 528,040 +0.09(+1.49%)
Jun 10, 2015 6.073 6.121 6.035 6.073 339,419 -0.02(-0.25%)
Jun 09, 2015 6.114 6.140 6.078 6.088 294,960 -0.06(-0.92%)
Jun 08, 2015 6.065 6.148 6.035 6.144 362,614 +0.04(+0.65%)
Jun 05, 2015 6.080 6.136 6.031 6.105 298,887 -0.01(-0.09%)
Jun 04, 2015 6.159 6.182 6.043 6.110 391,665 -0.09(-1.39%)
Jun 03, 2015 6.129 6.197 6.129 6.197 294,861 +0.06(+0.98%)
Jun 02, 2015 6.099 6.148 6.095 6.136 281,098 +0.04(+0.62%)
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.