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

TCP Capital Corp (NQ: TCPC )

10.76 -0.44 (-3.93%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Mar 31, 2014 5.797 5.797 5.694 5.694 1,014,724 -0.04(-0.78%)
Mar 28, 2014 5.642 5.770 5.642 5.739 1,738,393 +0.08(+1.46%)
Mar 27, 2014 5.608 5.739 5.608 5.656 654,144 +0.03(+0.49%)
Mar 26, 2014 5.753 5.763 5.608 5.629 1,017,186 -0.11(-1.86%)
Mar 25, 2014 5.739 5.776 5.694 5.735 555,042 -0.02(-0.42%)
Mar 24, 2014 5.753 5.787 5.722 5.759 773,679 +0.04(+0.66%)
Mar 21, 2014 5.722 5.749 5.667 5.722 1,912,112 +0.02(+0.36%)
Mar 20, 2014 5.694 5.746 5.646 5.701 728,697 +0.02(+0.30%)
Mar 19, 2014 5.660 5.697 5.618 5.684 987,795 +0.00(+0.06%)
Mar 18, 2014 5.677 5.726 5.639 5.680 816,541 -0.00(-0.06%)
Mar 17, 2014 5.711 5.766 5.653 5.684 1,001,366 -0.01(-0.12%)
Mar 14, 2014 5.639 5.711 5.567 5.691 1,251,628 +0.05(+0.91%)
Mar 13, 2014 5.625 5.725 5.584 5.639 1,358,601 +0.02(+0.37%)
Mar 12, 2014 5.645 5.716 5.571 5.618 1,299,688 -0.03(-0.54%)
Mar 11, 2014 5.753 5.753 5.614 5.649 1,238,238 -0.06(-1.06%)
Mar 10, 2014 5.766 5.800 5.694 5.709 1,936,771 -0.09(-1.51%)
Mar 07, 2014 5.834 5.841 5.669 5.797 1,962,351 -0.10(-1.77%)
Mar 06, 2014 5.935 6.063 5.834 5.901 1,210,656 +0.05(+0.86%)
Mar 05, 2014 5.790 5.894 5.770 5.851 1,135,971 +0.07(+1.16%)
Mar 04, 2014 5.945 5.968 5.763 5.783 2,014,173 -0.14(-2.42%)
Mar 03, 2014 5.931 5.962 5.891 5.927 562,778 -0.02(-0.42%)
Feb 28, 2014 5.975 6.026 5.915 5.952 659,151 -0.00(-0.06%)
Feb 27, 2014 5.891 5.965 5.827 5.955 846,511 +0.07(+1.14%)
Feb 26, 2014 5.790 5.916 5.776 5.888 950,073 +0.11(+1.98%)
Feb 25, 2014 6.019 6.019 5.733 5.773 1,901,002 -0.23(-3.81%)
Feb 24, 2014 6.076 6.110 5.999 6.002 938,288 -0.05(-0.78%)
Feb 21, 2014 6.076 6.103 5.992 6.049 955,473 +0.01(+0.17%)
Feb 20, 2014 5.891 6.053 5.891 6.039 852,001 +0.13(+2.22%)
Feb 19, 2014 6.016 6.032 5.901 5.908 918,041 -0.10(-1.63%)
Feb 18, 2014 5.925 6.059 5.901 6.005 1,558,940 +0.08(+1.42%)
Feb 14, 2014 5.891 5.921 5.921 5.921 904,257 +0.04(+0.63%)
Feb 13, 2014 5.793 5.938 5.790 5.884 1,203,027 +0.04(+0.63%)
Feb 12, 2014 5.800 5.891 5.777 5.847 556,409 -0.03(-0.57%)
Feb 11, 2014 5.830 5.904 5.817 5.881 702,299 +0.03(+0.52%)
Feb 10, 2014 5.773 5.864 5.773 5.851 512,554 +0.06(+0.99%)
Feb 07, 2014 5.729 5.806 5.699 5.793 580,940 +0.06(+1.00%)
Feb 06, 2014 5.713 5.810 5.713 5.736 483,144 +0.02(+0.35%)
Feb 05, 2014 5.783 5.783 5.692 5.716 569,049 -0.08(-1.39%)
Feb 04, 2014 5.790 5.817 5.770 5.797 697,115 +0.01(+0.17%)
Feb 03, 2014 5.841 5.841 5.756 5.787 1,301,524 -0.04(-0.75%)
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%)
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.