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 -0.17 (-1.50%)
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 (%)
Jan 31, 2014 5.750 5.864 5.733 5.830 1,698,785 +0.01(+0.12%)
Jan 30, 2014 5.783 5.891 5.692 5.824 1,018,537 +0.08(+1.35%)
Jan 29, 2014 5.763 5.807 5.726 5.746 453,875 -0.05(-0.93%)
Jan 28, 2014 5.814 5.820 5.709 5.800 635,190 -0.01(-0.12%)
Jan 27, 2014 5.790 5.841 5.689 5.807 1,378,374 +0.01(+0.12%)
Jan 24, 2014 5.894 5.925 5.770 5.800 1,000,380 -0.10(-1.66%)
Jan 23, 2014 5.911 5.942 5.844 5.898 677,147 +0.00(+0.00%)
Jan 22, 2014 5.871 5.926 5.841 5.898 691,251 +0.03(+0.46%)
Jan 21, 2014 5.857 5.884 5.841 5.871 519,110 +0.04(+0.63%)
Jan 17, 2014 5.807 5.834 5.834 5.834 439,949 +0.01(+0.12%)
Jan 16, 2014 5.746 5.847 5.736 5.827 729,965 +0.05(+0.93%)
Jan 15, 2014 5.740 5.806 5.689 5.773 688,319 +0.03(+0.59%)
Jan 14, 2014 5.740 5.803 5.709 5.740 921,867 +0.00(+0.00%)
Jan 13, 2014 5.820 5.845 5.699 5.740 663,022 -0.09(-1.50%)
Jan 10, 2014 5.857 5.864 5.793 5.827 554,989 -0.04(-0.75%)
Jan 09, 2014 5.777 5.871 5.758 5.871 2,043,835 +0.12(+2.05%)
Jan 08, 2014 5.740 5.773 5.706 5.753 1,039,058 +0.00(+0.00%)
Jan 07, 2014 5.723 5.756 5.706 5.753 816,906 +0.04(+0.65%)
Jan 06, 2014 5.719 5.763 5.692 5.716 933,746 +0.04(+0.65%)
Jan 03, 2014 5.618 5.709 5.608 5.679 635,683 +0.05(+0.96%)
Jan 02, 2014 5.622 5.672 5.561 5.625 799,801 -0.02(-0.42%)
Dec 31, 2013 5.669 5.649 5.649 5.649 1,051,006 +0.01(+0.24%)
Dec 30, 2013 5.699 5.740 5.627 5.635 670,721 -0.08(-1.41%)
Dec 27, 2013 5.696 5.726 5.669 5.716 849,589 +0.05(+0.83%)
Dec 26, 2013 5.659 5.696 5.639 5.669 564,816 +0.01(+0.18%)
Dec 24, 2013 5.669 5.706 5.632 5.659 536,806 -0.03(-0.59%)
Dec 23, 2013 5.709 5.723 5.655 5.692 636,898 +0.02(+0.30%)
Dec 20, 2013 5.682 5.733 5.581 5.676 3,203,973 +0.02(+0.30%)
Dec 19, 2013 5.706 5.740 5.655 5.659 658,444 -0.08(-1.41%)
Dec 18, 2013 5.655 5.753 5.635 5.740 1,781,190 +0.07(+1.19%)
Dec 17, 2013 5.554 5.689 5.490 5.672 1,874,533 +0.13(+2.43%)
Dec 16, 2013 5.460 5.551 5.423 5.538 1,740,445 +0.11(+2.11%)
Dec 13, 2013 5.352 5.426 5.319 5.423 9,994,224 -0.13(-2.30%)
Dec 12, 2013 5.564 5.614 5.531 5.551 847,292 -0.03(-0.48%)
Dec 11, 2013 5.571 5.622 5.561 5.578 628,048 +0.02(+0.30%)
Dec 10, 2013 5.591 5.628 5.558 5.561 653,189 -0.05(-0.96%)
Dec 09, 2013 5.581 5.649 5.538 5.615 644,580 +0.02(+0.36%)
Dec 06, 2013 5.561 5.625 5.554 5.595 0 +0.07(+1.34%)
Dec 05, 2013 5.560 5.619 5.508 5.521 0 -0.06(-1.00%)
Dec 04, 2013 5.534 5.619 5.514 5.577 0 +0.04(+0.65%)
Dec 03, 2013 5.527 5.560 5.455 5.540 0 -0.02(-0.35%)
Dec 02, 2013 5.685 5.695 5.519 5.560 972,850 -0.12(-2.14%)
Nov 29, 2013 5.632 5.740 5.603 5.682 0 +0.08(+1.41%)
Nov 27, 2013 5.534 5.629 5.517 5.603 0 +0.05(+0.89%)
Nov 26, 2013 5.623 5.665 5.550 5.554 0 -0.14(-2.42%)
Nov 25, 2013 5.665 5.711 5.649 5.692 731,098 +0.04(+0.70%)
Nov 22, 2013 5.652 5.682 5.586 5.652 0 +0.02(+0.35%)
Nov 21, 2013 5.609 5.685 5.609 5.632 454,379 +0.03(+0.59%)
Nov 20, 2013 5.639 5.695 5.586 5.600 0 -0.02(-0.35%)
Nov 19, 2013 5.649 5.731 5.606 5.619 734,706 -0.10(-1.78%)
Nov 18, 2013 5.692 5.731 5.652 5.721 0 +0.04(+0.69%)
Nov 15, 2013 5.675 5.695 5.636 5.682 0 +0.01(+0.17%)
Nov 14, 2013 5.669 5.708 5.629 5.672 279,362 +0.03(+0.52%)
Nov 12, 2013 5.678 5.678 5.616 5.642 0 -0.04(-0.75%)
Nov 11, 2013 5.678 5.813 5.662 5.685 0 +0.01(+0.23%)
Nov 08, 2013 5.534 5.718 5.534 5.672 0 +0.13(+2.31%)
Nov 07, 2013 5.583 5.616 5.544 5.544 449,044 -0.01(-0.24%)
Nov 06, 2013 5.570 5.600 5.540 5.557 443,302 -0.01(-0.18%)
Nov 05, 2013 5.590 5.624 5.554 5.567 0 -0.02(-0.35%)
Nov 04, 2013 5.531 5.613 5.531 5.586 786,113 +0.04(+0.71%)
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.