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

TCP Capital Corp (NQ: TCPC )

10.77 -0.43 (-3.88%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 14, 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 (%)
Dec 31, 2012 4.731 4.731 4.664 4.722 435,339 +0.03(+0.61%)
Dec 28, 2012 4.738 4.738 4.674 4.693 218,535 -0.03(-0.68%)
Dec 27, 2012 4.680 4.735 4.651 4.725 184,322 +0.03(+0.61%)
Dec 26, 2012 4.738 4.744 4.690 4.696 243,857 -0.05(-1.01%)
Dec 24, 2012 4.754 4.773 4.696 4.744 53,024 +0.01(+0.14%)
Dec 21, 2012 4.763 4.775 4.661 4.738 558,600 -0.03(-0.60%)
Dec 20, 2012 4.786 4.811 4.715 4.767 568,384 -0.00(-0.07%)
Dec 19, 2012 4.754 4.802 4.715 4.770 333,077 +0.05(+1.02%)
Dec 18, 2012 4.738 4.738 4.690 4.722 343,745 -0.03(-0.61%)
Dec 17, 2012 4.754 4.773 4.669 4.751 243,250 -0.02(-0.34%)
Dec 14, 2012 4.661 5.183 4.645 4.767 241,186 +0.05(+1.02%)
Dec 13, 2012 4.687 4.735 4.606 4.719 205,702 +0.00(+0.00%)
Dec 12, 2012 4.767 4.786 4.687 4.719 424,402 -0.02(-0.41%)
Dec 11, 2012 4.770 4.818 4.712 4.738 384,755 +0.00(+0.00%)
Dec 10, 2012 4.783 4.808 4.722 4.738 445,095 -0.02(-0.34%)
Dec 07, 2012 4.789 4.802 4.741 4.754 268,691 -0.04(-0.93%)
Dec 06, 2012 4.824 4.824 4.779 4.799 189,861 -0.00(-0.07%)
Dec 05, 2012 4.802 4.815 4.770 4.802 302,016 +0.00(+0.01%)
Dec 04, 2012 4.818 4.834 4.781 4.802 226,179 -0.00(-0.07%)
Nov 30, 2012 4.789 4.818 4.770 4.805 3,640,374 +0.00(+0.07%)
Nov 29, 2012 4.840 4.875 4.776 4.802 463,760 +0.01(+0.13%)
Nov 28, 2012 4.882 4.882 4.757 4.795 325,904 -0.07(-1.51%)
Nov 27, 2012 4.824 4.959 4.821 4.869 200,291 +0.06(+1.20%)
Nov 26, 2012 4.811 4.882 4.795 4.811 234,116 +0.01(+0.20%)
Nov 23, 2012 4.821 4.879 4.786 4.802 134,584 +0.00(+0.00%)
Nov 21, 2012 4.827 4.848 4.792 4.802 426,777 +0.00(+0.00%)
Nov 20, 2012 4.821 4.946 4.799 4.802 497,994 -0.03(-0.66%)
Nov 19, 2012 4.843 4.949 4.811 4.834 319,148 +0.02(+0.47%)
Nov 16, 2012 4.811 4.877 4.776 4.811 398,206 -0.02(-0.40%)
Nov 15, 2012 4.789 4.879 4.789 4.831 382,605 +0.07(+1.41%)
Nov 14, 2012 4.847 4.879 4.754 4.763 116,385 -0.09(-1.91%)
Nov 13, 2012 4.847 4.898 4.834 4.856 154,624 +0.02(+0.33%)
Nov 12, 2012 4.879 4.885 4.795 4.840 81,110 -0.04(-0.72%)
Nov 09, 2012 4.802 4.898 4.802 4.875 113,442 -0.01(-0.12%)
Nov 08, 2012 4.872 4.898 4.850 4.881 109,216 +0.03(+0.58%)
Nov 07, 2012 4.911 4.911 4.824 4.853 134,797 -0.09(-1.88%)
Nov 06, 2012 4.930 4.946 4.898 4.946 223,302 +0.02(+0.32%)
Nov 05, 2012 4.923 4.936 4.840 4.930 78,093 +0.03(+0.65%)
Nov 02, 2012 4.943 4.949 4.879 4.898 70,158 -0.02(-0.46%)
Nov 01, 2012 4.933 4.949 4.831 4.920 139,729 +0.01(+0.26%)
Oct 31, 2012 4.927 4.991 4.895 4.907 113,464 +0.01(+0.13%)
Oct 26, 2012 4.946 4.901 4.901 4.901 52,168 -0.04(-0.71%)
Oct 25, 2012 4.920 4.946 4.882 4.936 86,012 +0.05(+1.05%)
Oct 24, 2012 4.930 4.930 4.853 4.885 100,097 -0.04(-0.91%)
Oct 23, 2012 4.888 4.959 4.805 4.930 122,801 +0.03(+0.52%)
Oct 19, 2012 4.971 4.971 4.904 4.904 201,288 -0.03(-0.52%)
Oct 18, 2012 4.946 4.946 4.859 4.930 267,139 +0.01(+0.20%)
Oct 17, 2012 4.981 4.981 4.869 4.920 131,223 -0.04(-0.71%)
Oct 16, 2012 4.952 5.035 4.920 4.955 58,572 +0.04(+0.78%)
Oct 15, 2012 5.026 5.106 4.866 4.917 173,314 -0.10(-2.01%)
Oct 12, 2012 4.984 5.122 4.943 5.018 164,305 +0.03(+0.67%)
Oct 11, 2012 5.010 5.058 4.933 4.984 72,404 -0.01(-0.19%)
Oct 10, 2012 4.943 5.035 4.901 4.994 118,765 +0.06(+1.23%)
Oct 09, 2012 5.000 5.061 4.904 4.933 149,407 -0.05(-0.96%)
Oct 08, 2012 5.051 5.112 4.981 4.981 63,904 -0.07(-1.33%)
Oct 05, 2012 5.077 5.077 4.991 5.048 74,491 +0.01(+0.13%)
Oct 04, 2012 5.042 5.090 4.971 5.042 77,277 +0.04(+0.70%)
Oct 03, 2012 5.013 5.090 4.962 5.007 111,296 +0.01(+0.19%)
Oct 02, 2012 5.045 5.151 4.971 4.997 63,801 -0.06(-1.20%)
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.