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

TCP Capital Corp (NQ: TCPC )

8.320 -0.140 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 5.051 5.117 5.018 5.031 110,667 +0.01(+0.13%)
Oct 26, 2012 5.071 5.025 5.025 5.025 50,882 -0.04(-0.71%)
Oct 25, 2012 5.045 5.071 5.005 5.061 83,891 +0.05(+1.05%)
Oct 24, 2012 5.054 5.054 4.976 5.008 97,629 -0.05(-0.91%)
Oct 23, 2012 5.012 5.084 4.926 5.054 119,774 +0.03(+0.52%)
Oct 19, 2012 5.097 5.097 5.028 5.028 196,325 -0.03(-0.52%)
Oct 18, 2012 5.071 5.071 4.982 5.054 260,553 +0.01(+0.20%)
Oct 17, 2012 5.107 5.107 4.992 5.045 127,988 -0.04(-0.71%)
Oct 16, 2012 5.077 5.163 5.045 5.081 57,128 +0.04(+0.78%)
Oct 15, 2012 5.153 5.235 4.989 5.041 169,041 -0.10(-2.01%)
Oct 12, 2012 5.110 5.251 5.068 5.145 160,254 +0.03(+0.67%)
Oct 11, 2012 5.136 5.186 5.058 5.110 70,619 -0.01(-0.19%)
Oct 10, 2012 5.068 5.163 5.025 5.120 115,837 +0.06(+1.23%)
Oct 09, 2012 5.127 5.189 5.028 5.058 145,724 -0.05(-0.96%)
Oct 08, 2012 5.179 5.242 5.107 5.107 62,329 -0.07(-1.33%)
Oct 05, 2012 5.205 5.205 5.117 5.176 72,654 +0.01(+0.13%)
Oct 04, 2012 5.169 5.219 5.097 5.169 75,372 +0.04(+0.70%)
Oct 03, 2012 5.140 5.219 5.087 5.133 108,552 +0.01(+0.19%)
Oct 02, 2012 5.173 5.281 5.097 5.123 62,228 -0.06(-1.20%)
Oct 01, 2012 5.274 5.291 5.087 5.186 158,136 -0.05(-1.00%)
Sep 28, 2012 5.314 5.314 5.173 5.238 271,403 +0.02(+0.38%)
Sep 27, 2012 5.169 5.251 5.114 5.219 187,124 +0.07(+1.27%)
Sep 26, 2012 5.071 5.163 5.071 5.153 124,652 +0.08(+1.62%)
Sep 25, 2012 5.071 5.150 5.028 5.071 152,265 +0.01(+0.19%)
Sep 24, 2012 5.087 5.169 5.008 5.061 236,672 +0.00(+0.00%)
Sep 21, 2012 5.045 5.186 5.008 5.061 163,709 +0.03(+0.65%)
Sep 20, 2012 5.074 5.104 4.956 5.028 109,381 -0.08(-1.48%)
Sep 19, 2012 5.110 5.120 5.064 5.104 164,385 +0.03(+0.52%)
Sep 18, 2012 5.087 5.153 5.038 5.077 272,874 -0.00(-0.06%)
Sep 17, 2012 5.061 5.136 4.992 5.081 183,553 +0.02(+0.39%)
Sep 14, 2012 5.039 5.104 4.986 5.061 176,122 +0.05(+0.92%)
Sep 13, 2012 4.979 5.150 4.923 5.015 317,995 -0.01(-0.20%)
Sep 12, 2012 5.061 5.087 4.930 5.025 149,483 -0.11(-2.05%)
Sep 11, 2012 5.061 5.314 5.051 5.130 166,314 +0.09(+1.69%)
Sep 10, 2012 5.081 5.130 5.031 5.045 214,957 -0.01(-0.26%)
Sep 07, 2012 5.104 5.104 5.022 5.058 135,492 -0.01(-0.26%)
Sep 06, 2012 5.071 5.087 5.038 5.071 335,989 -0.01(-0.19%)
Sep 05, 2012 5.087 5.120 5.025 5.081 210,161 -0.01(-0.13%)
Sep 04, 2012 5.081 5.087 4.926 5.087 131,708 +0.03(+0.58%)
Aug 31, 2012 4.986 5.087 4.986 5.058 286,366 +0.10(+2.05%)
Aug 30, 2012 4.940 5.031 4.936 4.956 201,919 +0.03(+0.53%)
Aug 29, 2012 4.933 4.933 4.890 4.930 1,206,324 +0.05(+1.01%)
Aug 27, 2012 4.897 4.923 4.848 4.880 292,100 -0.01(-0.20%)
Aug 24, 2012 4.838 4.923 4.815 4.890 111,498 +0.07(+1.43%)
Aug 23, 2012 4.848 4.857 4.818 4.821 122,053 -0.00(-0.07%)
Aug 22, 2012 4.844 4.887 4.792 4.825 177,788 -0.00(-0.07%)
Aug 21, 2012 4.913 4.923 4.828 4.828 208,854 -0.06(-1.14%)
Aug 20, 2012 4.851 4.929 4.844 4.884 171,521 -0.01(-0.13%)
Aug 17, 2012 4.880 4.903 4.857 4.890 89,963 +0.03(+0.54%)
Aug 16, 2012 4.894 5.136 4.844 4.864 277,313 +0.00(+0.07%)
Aug 15, 2012 4.920 4.920 4.828 4.861 310,877 +0.05(+1.02%)
Aug 14, 2012 4.880 4.880 4.795 4.812 368,063 -0.03(-0.68%)
Aug 13, 2012 4.835 4.920 4.798 4.844 276,134 +0.04(+0.82%)
Aug 10, 2012 4.821 4.871 4.799 4.805 315,298 -0.00(-0.07%)
Aug 09, 2012 4.825 4.837 4.743 4.808 119,137 +0.02(+0.34%)
Aug 08, 2012 4.707 4.821 4.700 4.792 58,435 +0.05(+0.97%)
Aug 07, 2012 4.733 4.756 4.664 4.746 91,511 -0.01(-0.21%)
Aug 06, 2012 4.738 4.792 4.713 4.756 59,264 -0.00(-0.07%)
Aug 03, 2012 4.726 4.759 4.700 4.759 133,481 +0.05(+1.12%)
Aug 02, 2012 4.710 4.756 4.690 4.707 84,796 +0.01(+0.21%)
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.