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

TCP Capital Corp (NQ: TCPC )

10.42 +0.34 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2013 5.254 5.271 5.168 5.188 0 -0.05(-1.01%)
Apr 29, 2013 5.218 5.281 5.175 5.241 212,555 +0.06(+1.09%)
Apr 26, 2013 5.244 5.244 5.115 5.185 89,429 -0.04(-0.76%)
Apr 25, 2013 5.291 5.291 5.155 5.224 0 +0.03(+0.57%)
Apr 24, 2013 5.158 5.201 5.138 5.195 0 +0.05(+0.97%)
Apr 23, 2013 5.135 5.168 5.075 5.145 187,413 +0.04(+0.84%)
Apr 22, 2013 5.099 5.174 5.009 5.102 198,286 +0.00(+0.06%)
Apr 19, 2013 4.976 5.109 4.976 5.099 137,901 +0.13(+2.60%)
Apr 18, 2013 5.046 5.077 4.969 4.969 122,551 -0.05(-0.92%)
Apr 17, 2013 5.115 5.118 4.976 5.016 127,094 -0.11(-2.07%)
Apr 16, 2013 5.059 5.188 5.006 5.122 245,206 +0.09(+1.84%)
Apr 15, 2013 5.085 5.128 5.003 5.029 198,341 -0.05(-0.91%)
Apr 12, 2013 5.069 5.115 5.039 5.075 98,050 +0.02(+0.33%)
Apr 11, 2013 5.158 5.158 5.026 5.059 160,365 -0.08(-1.55%)
Apr 10, 2013 5.029 5.198 4.999 5.138 397,636 +0.11(+2.24%)
Apr 09, 2013 5.118 5.118 5.006 5.026 349,022 -0.07(-1.36%)
Apr 08, 2013 5.082 5.125 5.032 5.095 87,357 +0.05(+0.98%)
Apr 05, 2013 5.039 5.065 4.966 5.046 403,052 -0.03(-0.59%)
Apr 04, 2013 5.145 5.214 5.042 5.075 331,177 -0.05(-1.03%)
Apr 03, 2013 5.214 5.281 5.125 5.128 367,151 -0.12(-2.33%)
Apr 02, 2013 5.261 5.297 5.214 5.251 232,741 +0.02(+0.38%)
Apr 01, 2013 5.310 5.310 5.224 5.231 197,643 -0.05(-1.00%)
Mar 28, 2013 5.231 5.317 5.165 5.284 304,945 +0.08(+1.59%)
Mar 27, 2013 5.244 5.244 5.165 5.201 122,772 +0.00(+0.06%)
Mar 26, 2013 5.241 5.244 5.168 5.198 138,191 -0.05(-1.01%)
Mar 25, 2013 5.238 5.297 5.214 5.251 182,154 +0.04(+0.70%)
Mar 22, 2013 5.260 5.314 5.214 5.214 214,301 -0.06(-1.19%)
Mar 21, 2013 5.314 5.337 5.231 5.277 217,454 -0.03(-0.56%)
Mar 20, 2013 5.201 5.344 5.201 5.307 318,256 +0.11(+2.17%)
Mar 19, 2013 5.301 5.377 5.165 5.195 525,927 -0.10(-1.81%)
Mar 18, 2013 5.277 5.340 5.198 5.291 387,660 -0.06(-1.11%)
Mar 15, 2013 5.224 5.357 5.135 5.350 703,751 +0.11(+2.02%)
Mar 14, 2013 5.138 5.267 5.135 5.244 304,368 -0.01(-0.19%)
Mar 13, 2013 5.277 5.330 5.221 5.254 358,108 -0.00(-0.06%)
Mar 12, 2013 5.214 5.281 5.198 5.257 353,499 +0.06(+1.21%)
Mar 11, 2013 5.171 5.287 5.165 5.195 247,777 +0.00(+0.06%)
Mar 08, 2013 5.267 5.271 5.095 5.191 358,896 -0.07(-1.26%)
Mar 07, 2013 5.132 5.281 5.132 5.257 232,469 +0.12(+2.25%)
Mar 06, 2013 5.241 5.261 5.089 5.142 312,605 -0.12(-2.33%)
Mar 05, 2013 5.241 5.284 5.214 5.264 251,613 +0.04(+0.70%)
Mar 04, 2013 5.254 5.287 5.161 5.228 280,144 -0.06(-1.07%)
Mar 01, 2013 5.267 5.287 5.198 5.284 541,664 +0.09(+1.79%)
Feb 28, 2013 5.128 5.231 5.092 5.191 367,867 +0.08(+1.62%)
Feb 27, 2013 5.102 5.158 5.036 5.109 283,684 +0.03(+0.59%)
Feb 26, 2013 5.085 5.161 5.036 5.079 161,497 -0.05(-1.03%)
Feb 22, 2013 5.105 5.148 4.946 5.132 340,927 +0.05(+0.98%)
Feb 21, 2013 5.049 5.171 4.979 5.082 261,933 +0.02(+0.33%)
Feb 20, 2013 5.112 5.148 5.049 5.065 370,138 -0.07(-1.29%)
Feb 19, 2013 5.181 5.221 5.069 5.132 937,075 +0.01(+0.13%)
Feb 15, 2013 5.138 5.165 5.065 5.125 391,861 +0.02(+0.32%)
Feb 14, 2013 4.996 5.178 4.996 5.109 574,813 +0.10(+2.05%)
Feb 13, 2013 4.943 5.049 4.930 5.006 769,657 +0.08(+1.54%)
Feb 12, 2013 4.913 4.950 4.913 4.930 361,119 +0.01(+0.20%)
Feb 11, 2013 4.953 4.953 4.890 4.920 259,529 -0.02(-0.34%)
Feb 08, 2013 4.926 4.956 4.900 4.936 517,059 +0.04(+0.88%)
Feb 07, 2013 4.966 4.966 4.883 4.893 332,328 -0.05(-1.00%)
Feb 06, 2013 4.966 4.966 4.920 4.943 313,444 -0.01(-0.13%)
Feb 04, 2013 4.960 4.976 4.920 4.950 440,850 +0.00(+0.07%)
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.