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

TCP Capital Corp (NQ: TCPC )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 6.294 6.313 6.245 6.286 329,428 -0.00(-0.06%)
May 28, 2015 6.232 6.294 6.224 6.290 326,303 +0.05(+0.81%)
May 27, 2015 6.236 6.270 6.224 6.239 376,803 +0.00(+0.00%)
May 26, 2015 6.228 6.259 6.189 6.239 337,948 -0.01(-0.19%)
May 22, 2015 6.197 6.251 6.251 6.251 300,352 +0.04(+0.62%)
May 21, 2015 6.247 6.259 6.181 6.212 476,332 -0.02(-0.25%)
May 20, 2015 6.243 6.278 6.216 6.228 318,329 -0.03(-0.56%)
May 19, 2015 6.220 6.267 6.216 6.263 391,833 +0.05(+0.75%)
May 18, 2015 6.220 6.267 6.201 6.216 434,092 -0.00(-0.06%)
May 15, 2015 6.220 6.259 6.193 6.220 458,197 +0.00(+0.06%)
May 14, 2015 6.143 6.251 6.143 6.216 617,978 +0.12(+1.97%)
May 13, 2015 6.092 6.158 6.088 6.096 581,352 -0.01(-0.13%)
May 12, 2015 6.061 6.112 6.019 6.104 537,992 +0.05(+0.90%)
May 11, 2015 6.030 6.127 6.007 6.050 622,942 +0.02(+0.32%)
May 08, 2015 6.146 6.154 6.030 6.030 446,601 -0.08(-1.33%)
May 07, 2015 6.019 6.166 6.011 6.112 355,791 +0.05(+0.77%)
May 06, 2015 6.115 6.184 6.046 6.065 357,027 -0.06(-1.01%)
May 05, 2015 6.205 6.216 6.112 6.127 252,035 -0.06(-1.00%)
May 04, 2015 6.143 6.216 6.123 6.189 322,234 +0.04(+0.63%)
May 01, 2015 6.158 6.208 6.135 6.150 317,891 -0.02(-0.38%)
Apr 30, 2015 6.201 6.243 6.162 6.174 398,625 -0.03(-0.44%)
Apr 29, 2015 6.247 6.313 6.181 6.201 457,346 -0.06(-0.99%)
Apr 28, 2015 6.216 6.278 6.162 6.263 398,078 +0.07(+1.13%)
Apr 27, 2015 6.232 6.286 6.162 6.193 450,608 -0.05(-0.75%)
Apr 24, 2015 6.270 6.294 6.201 6.239 297,952 -0.04(-0.62%)
Apr 23, 2015 6.263 6.332 6.205 6.278 598,589 +0.04(+0.62%)
Apr 22, 2015 6.243 6.255 6.212 6.239 368,440 -0.01(-0.19%)
Apr 21, 2015 6.236 6.267 6.220 6.251 302,951 +0.00(+0.06%)
Apr 20, 2015 6.228 6.267 6.201 6.247 255,960 +0.02(+0.31%)
Apr 17, 2015 6.247 6.274 6.166 6.228 532,950 -0.03(-0.50%)
Apr 16, 2015 6.201 6.278 6.201 6.259 494,219 +0.03(+0.44%)
Apr 15, 2015 6.220 6.294 6.216 6.232 504,024 -0.01(-0.12%)
Apr 14, 2015 6.193 6.267 6.193 6.239 387,527 +0.02(+0.31%)
Apr 13, 2015 6.177 6.274 6.162 6.220 373,100 +0.06(+0.94%)
Apr 10, 2015 6.208 6.239 6.156 6.162 399,745 -0.07(-1.12%)
Apr 09, 2015 6.131 6.251 6.131 6.232 528,096 +0.09(+1.45%)
Apr 08, 2015 6.158 6.212 6.123 6.143 358,131 -0.04(-0.69%)
Apr 07, 2015 6.177 6.219 6.154 6.185 299,880 -0.02(-0.25%)
Apr 06, 2015 6.146 6.236 6.135 6.201 495,491 +0.00(+0.00%)
Apr 02, 2015 6.170 6.201 6.201 6.201 334,155 +0.01(+0.13%)
Apr 01, 2015 6.236 6.278 6.143 6.193 518,038 -0.02(-0.25%)
Mar 31, 2015 6.313 6.313 6.170 6.208 999,093 -0.06(-0.99%)
Mar 30, 2015 6.255 6.300 6.205 6.270 366,825 +0.04(+0.62%)
Mar 27, 2015 6.166 6.265 6.166 6.232 595,696 +0.05(+0.75%)
Mar 26, 2015 6.146 6.220 6.112 6.185 401,987 +0.00(+0.00%)
Mar 25, 2015 6.162 6.236 6.123 6.185 448,322 +0.01(+0.19%)
Mar 24, 2015 6.158 6.189 6.139 6.174 543,687 -0.01(-0.19%)
Mar 23, 2015 6.243 6.247 6.174 6.185 367,756 -0.05(-0.75%)
Mar 20, 2015 6.123 6.243 6.123 6.232 1,045,229 +0.10(+1.58%)
Mar 19, 2015 6.073 6.143 6.034 6.135 578,792 +0.04(+0.64%)
Mar 18, 2015 6.123 6.154 6.069 6.096 497,700 -0.03(-0.51%)
Mar 17, 2015 6.096 6.189 6.070 6.127 593,457 +0.01(+0.19%)
Mar 16, 2015 6.134 6.150 6.081 6.115 728,724 -0.01(-0.19%)
Mar 13, 2015 6.089 6.153 6.062 6.127 568,236 +0.01(+0.12%)
Mar 12, 2015 6.115 6.146 6.070 6.119 491,564 +0.00(+0.06%)
Mar 11, 2015 6.070 6.157 6.055 6.115 1,228,164 +0.00(+0.00%)
Mar 10, 2015 6.062 6.206 6.006 6.115 964,496 +0.00(+0.00%)
Mar 09, 2015 6.229 6.259 6.085 6.115 513,789 -0.14(-2.18%)
Mar 06, 2015 6.248 6.259 6.157 6.252 543,132 +0.00(+0.00%)
Mar 05, 2015 6.271 6.271 6.184 6.252 377,434 +0.00(+0.00%)
Mar 04, 2015 6.297 6.282 6.161 6.252 413,778 -0.03(-0.48%)
Mar 03, 2015 6.415 6.415 6.248 6.282 586,539 -0.13(-1.95%)
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.