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 (%)
Feb 29, 2016 5.332 5.623 5.332 5.623 536,677 +0.18(+3.26%)
Feb 26, 2016 5.425 5.481 5.397 5.445 207,431 +0.04(+0.82%)
Feb 25, 2016 5.312 5.409 5.267 5.401 322,432 +0.11(+2.06%)
Feb 24, 2016 5.195 5.312 5.182 5.292 217,477 +0.05(+0.92%)
Feb 23, 2016 5.247 5.292 5.204 5.243 435,599 -0.01(-0.15%)
Feb 22, 2016 5.332 5.360 5.227 5.251 632,605 -0.07(-1.37%)
Feb 19, 2016 5.308 5.366 5.275 5.324 272,689 -0.03(-0.60%)
Feb 18, 2016 5.405 5.405 5.271 5.356 380,855 -0.02(-0.30%)
Feb 17, 2016 5.328 5.429 5.296 5.372 526,982 +0.05(+0.91%)
Feb 16, 2016 5.340 5.367 5.255 5.324 510,561 +0.03(+0.61%)
Feb 12, 2016 5.251 5.292 5.292 5.292 393,874 +0.04(+0.85%)
Feb 11, 2016 5.247 5.300 5.135 5.247 280,574 -0.08(-1.44%)
Feb 10, 2016 5.340 5.360 5.283 5.324 262,130 +0.02(+0.38%)
Feb 09, 2016 5.320 5.380 5.267 5.304 373,232 -0.05(-0.91%)
Feb 08, 2016 5.360 5.477 5.304 5.352 584,561 -0.03(-0.53%)
Feb 05, 2016 5.558 5.558 5.352 5.380 495,643 -0.17(-3.06%)
Feb 04, 2016 5.469 5.574 5.469 5.550 466,369 +0.06(+1.03%)
Feb 03, 2016 5.368 5.522 5.368 5.494 261,905 +0.15(+2.80%)
Feb 02, 2016 5.441 5.453 5.315 5.344 324,197 -0.12(-2.22%)
Feb 01, 2016 5.364 5.477 5.354 5.465 237,493 +0.06(+1.20%)
Jan 29, 2016 5.336 5.425 5.255 5.401 663,702 +0.07(+1.36%)
Jan 28, 2016 5.405 5.433 5.304 5.328 504,127 -0.03(-0.60%)
Jan 27, 2016 5.332 5.384 5.271 5.360 399,482 +0.03(+0.61%)
Jan 26, 2016 5.324 5.413 5.259 5.328 577,431 +0.04(+0.69%)
Jan 25, 2016 5.348 5.401 5.251 5.292 587,472 -0.02(-0.30%)
Jan 22, 2016 5.219 5.316 5.158 5.308 795,411 +0.15(+2.90%)
Jan 21, 2016 5.017 5.211 4.932 5.158 963,601 +0.17(+3.32%)
Jan 20, 2016 5.174 5.174 4.847 4.993 1,025,376 -0.25(-4.85%)
Jan 19, 2016 5.441 5.478 5.162 5.247 583,937 -0.19(-3.56%)
Jan 15, 2016 5.332 5.441 5.441 5.441 561,228 +0.04(+0.75%)
Jan 14, 2016 5.417 5.489 5.352 5.401 433,227 -0.02(-0.37%)
Jan 13, 2016 5.550 5.599 5.397 5.421 549,005 -0.10(-1.83%)
Jan 12, 2016 5.461 5.562 5.429 5.522 491,392 +0.07(+1.26%)
Jan 11, 2016 5.522 5.566 5.417 5.453 360,124 -0.09(-1.68%)
Jan 08, 2016 5.631 5.631 5.489 5.546 322,630 -0.05(-0.87%)
Jan 07, 2016 5.675 5.716 5.578 5.595 345,369 -0.16(-2.81%)
Jan 06, 2016 5.712 5.805 5.687 5.756 406,483 +0.01(+0.21%)
Jan 05, 2016 5.752 5.776 5.687 5.744 364,288 -0.01(-0.14%)
Jan 04, 2016 5.595 5.756 5.518 5.752 346,275 +0.13(+2.23%)
Dec 31, 2015 5.772 5.627 5.627 5.627 940,496 -0.11(-1.83%)
Dec 30, 2015 5.712 5.756 5.663 5.732 564,978 -0.02(-0.42%)
Dec 29, 2015 5.760 5.841 5.659 5.756 681,274 +0.04(+0.71%)
Dec 28, 2015 5.792 5.833 5.708 5.716 436,178 -0.09(-1.60%)
Dec 24, 2015 5.772 5.809 5.809 5.809 438,188 +0.02(+0.28%)
Dec 23, 2015 5.724 5.851 5.691 5.792 376,617 +0.11(+1.92%)
Dec 22, 2015 5.687 5.724 5.619 5.683 441,421 +0.03(+0.50%)
Dec 21, 2015 5.631 5.760 5.623 5.655 482,970 +0.06(+1.08%)
Dec 18, 2015 5.667 5.752 5.582 5.595 568,719 -0.11(-1.84%)
Dec 17, 2015 5.671 5.792 5.615 5.700 723,122 +0.05(+0.86%)
Dec 16, 2015 5.590 5.683 5.538 5.651 705,221 +0.05(+0.87%)
Dec 15, 2015 5.489 5.651 5.449 5.603 824,634 +0.17(+3.20%)
Dec 14, 2015 5.586 5.677 5.425 5.429 880,288 -0.18(-3.16%)
Dec 11, 2015 5.744 5.763 5.571 5.606 620,674 -0.16(-2.80%)
Dec 10, 2015 5.807 5.864 5.744 5.767 349,978 -0.02(-0.34%)
Dec 09, 2015 5.826 5.866 5.755 5.787 429,310 -0.04(-0.74%)
Dec 08, 2015 5.858 5.930 5.767 5.830 743,877 -0.08(-1.40%)
Dec 07, 2015 5.956 6.015 5.905 5.913 486,570 -0.07(-1.25%)
Dec 04, 2015 5.988 6.019 5.932 5.988 528,192 +0.02(+0.33%)
Dec 03, 2015 6.070 6.100 5.968 5.968 547,051 -0.09(-1.49%)
Dec 02, 2015 5.980 6.125 5.980 6.058 924,313 +0.06(+1.05%)
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.