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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 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, 2015 5.789 5.643 5.643 5.643 937,838 -0.11(-1.83%)
Dec 30, 2015 5.728 5.772 5.679 5.748 563,381 -0.02(-0.42%)
Dec 29, 2015 5.776 5.857 5.675 5.772 679,348 +0.04(+0.71%)
Dec 28, 2015 5.809 5.849 5.724 5.732 434,945 -0.09(-1.60%)
Dec 24, 2015 5.789 5.825 5.825 5.825 436,950 +0.02(+0.28%)
Dec 23, 2015 5.740 5.868 5.708 5.809 375,552 +0.11(+1.92%)
Dec 22, 2015 5.704 5.740 5.635 5.699 440,174 +0.03(+0.50%)
Dec 21, 2015 5.647 5.776 5.639 5.671 481,605 +0.06(+1.08%)
Dec 18, 2015 5.683 5.768 5.598 5.610 567,111 -0.11(-1.84%)
Dec 17, 2015 5.687 5.809 5.631 5.716 721,078 +0.05(+0.86%)
Dec 16, 2015 5.606 5.699 5.554 5.667 703,228 +0.05(+0.87%)
Dec 15, 2015 5.505 5.667 5.465 5.618 822,303 +0.17(+3.20%)
Dec 14, 2015 5.602 5.693 5.440 5.444 877,800 -0.18(-3.16%)
Dec 11, 2015 5.760 5.780 5.586 5.622 618,919 -0.16(-2.80%)
Dec 10, 2015 5.823 5.880 5.760 5.784 348,989 -0.02(-0.34%)
Dec 09, 2015 5.843 5.882 5.772 5.803 428,097 -0.04(-0.74%)
Dec 08, 2015 5.874 5.947 5.784 5.847 741,774 -0.08(-1.40%)
Dec 07, 2015 5.973 6.032 5.922 5.930 485,195 -0.07(-1.25%)
Dec 04, 2015 6.004 6.036 5.949 6.004 526,699 +0.02(+0.33%)
Dec 03, 2015 6.087 6.117 5.985 5.985 545,505 -0.09(-1.49%)
Dec 02, 2015 5.997 6.143 5.997 6.075 921,700 +0.06(+1.05%)
Dec 01, 2015 6.004 6.030 5.961 6.012 656,223 -0.02(-0.33%)
Nov 30, 2015 5.957 6.052 5.922 6.032 718,201 +0.07(+1.26%)
Nov 27, 2015 5.969 5.969 5.930 5.957 197,192 +0.00(+0.07%)
Nov 25, 2015 5.949 5.953 5.953 5.953 276,289 +0.01(+0.20%)
Nov 24, 2015 5.941 5.957 5.906 5.941 281,156 -0.04(-0.59%)
Nov 23, 2015 5.933 5.985 5.894 5.977 491,354 +0.06(+1.07%)
Nov 20, 2015 5.926 5.926 5.882 5.914 309,619 +0.00(+0.00%)
Nov 19, 2015 5.918 5.945 5.859 5.914 384,770 -0.02(-0.33%)
Nov 18, 2015 5.957 5.957 5.902 5.933 407,220 -0.02(-0.40%)
Nov 17, 2015 6.032 6.048 5.933 5.957 468,354 -0.06(-1.05%)
Nov 16, 2015 5.997 6.044 5.937 6.020 472,602 +0.02(+0.26%)
Nov 13, 2015 5.997 6.052 5.969 6.004 526,801 +0.01(+0.20%)
Nov 12, 2015 5.945 6.032 5.926 5.993 235,284 +0.05(+0.80%)
Nov 11, 2015 5.949 6.020 5.898 5.945 388,455 -0.03(-0.53%)
Nov 10, 2015 5.945 6.028 5.926 5.977 446,540 +0.01(+0.13%)
Nov 09, 2015 6.048 6.075 5.965 5.969 505,635 -0.07(-1.11%)
Nov 06, 2015 6.016 6.072 5.981 6.036 520,296 +0.01(+0.20%)
Nov 05, 2015 5.898 6.052 5.874 6.024 436,231 +0.16(+2.76%)
Nov 04, 2015 5.910 5.949 5.847 5.862 266,394 -0.02(-0.34%)
Nov 03, 2015 5.823 5.926 5.823 5.882 363,455 +0.07(+1.22%)
Nov 02, 2015 5.752 5.862 5.689 5.811 458,123 +0.07(+1.24%)
Oct 30, 2015 5.689 5.689 5.649 5.740 427,590 +0.02(+0.34%)
Oct 29, 2015 5.780 5.803 5.705 5.720 271,415 -0.08(-1.36%)
Oct 28, 2015 5.649 5.851 5.614 5.799 1,017,299 +0.13(+2.30%)
Oct 27, 2015 5.697 5.827 5.563 5.669 422,786 -0.08(-1.37%)
Oct 26, 2015 5.839 5.859 5.720 5.748 455,609 -0.08(-1.42%)
Oct 23, 2015 5.819 5.855 5.752 5.831 244,868 +0.06(+1.09%)
Oct 22, 2015 5.791 5.866 5.740 5.768 342,604 +0.01(+0.14%)
Oct 21, 2015 5.791 5.819 5.760 5.760 278,548 -0.03(-0.55%)
Oct 20, 2015 5.744 5.823 5.744 5.791 177,210 +0.02(+0.34%)
Oct 19, 2015 5.740 5.803 5.740 5.772 241,576 +0.01(+0.21%)
Oct 16, 2015 5.764 5.803 5.744 5.760 215,158 +0.03(+0.48%)
Oct 15, 2015 5.713 5.760 5.689 5.732 178,237 +0.04(+0.62%)
Oct 14, 2015 5.701 5.732 5.669 5.697 352,692 -0.02(-0.35%)
Oct 13, 2015 5.724 5.784 5.681 5.716 292,263 -0.02(-0.28%)
Oct 12, 2015 5.713 5.794 5.662 5.732 287,381 +0.01(+0.21%)
Oct 09, 2015 5.744 5.795 5.701 5.720 344,652 -0.02(-0.41%)
Oct 08, 2015 5.768 5.795 5.649 5.744 301,860 -0.04(-0.61%)
Oct 07, 2015 5.677 5.791 5.661 5.780 338,670 +0.11(+1.88%)
Oct 06, 2015 5.697 5.756 5.634 5.673 418,046 -0.01(-0.21%)
Oct 05, 2015 5.571 5.685 5.571 5.685 403,370 +0.15(+2.64%)
Oct 02, 2015 5.559 5.622 5.484 5.539 388,156 -0.07(-1.27%)
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.