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 (-3.97%)
Streaming Delayed Price Updated: 11:36 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 (%)
Jun 30, 2014 6.457 6.457 6.355 6.393 1,379,159 -0.00(-0.05%)
Jun 27, 2014 6.397 6.415 6.302 6.397 17,875,352 -0.03(-0.49%)
Jun 26, 2014 6.285 6.467 6.274 6.429 1,571,270 +0.15(+2.46%)
Jun 25, 2014 6.232 6.302 6.197 6.274 838,150 +0.06(+0.90%)
Jun 24, 2014 6.250 6.299 6.211 6.218 1,131,766 -0.02(-0.28%)
Jun 23, 2014 6.228 6.267 6.183 6.236 824,858 +0.04(+0.62%)
Jun 20, 2014 6.236 6.236 6.130 6.197 1,177,098 -0.00(-0.06%)
Jun 19, 2014 6.214 6.221 6.148 6.200 690,425 +0.00(+0.00%)
Jun 18, 2014 6.197 6.246 6.127 6.200 918,373 +0.01(+0.23%)
Jun 17, 2014 6.063 6.271 6.063 6.186 930,022 +0.12(+1.97%)
Jun 16, 2014 6.028 6.144 6.004 6.067 1,001,065 -0.09(-1.48%)
Jun 13, 2014 6.048 6.172 6.021 6.158 1,398,948 +0.16(+2.69%)
Jun 12, 2014 6.011 6.045 5.957 5.997 685,598 +0.01(+0.11%)
Jun 11, 2014 6.024 6.048 5.956 5.990 1,065,156 -0.04(-0.63%)
Jun 10, 2014 6.066 6.155 5.994 6.028 934,757 +0.02(+0.34%)
Jun 06, 2014 6.004 6.062 5.925 6.007 781,728 +0.04(+0.63%)
Jun 05, 2014 5.932 5.970 5.867 5.970 946,885 +0.07(+1.22%)
Jun 04, 2014 5.904 5.918 5.819 5.898 771,115 +0.01(+0.17%)
Jun 03, 2014 5.863 5.901 5.832 5.887 772,587 +0.03(+0.59%)
Jun 02, 2014 5.922 5.922 5.843 5.853 671,837 -0.03(-0.58%)
May 30, 2014 5.901 5.901 5.836 5.887 1,456,576 +0.03(+0.47%)
May 29, 2014 5.873 5.928 5.843 5.860 873,622 +0.02(+0.29%)
May 28, 2014 5.860 5.880 5.812 5.843 826,155 +0.00(+0.00%)
May 27, 2014 5.815 5.877 5.798 5.843 831,477 +0.03(+0.59%)
May 23, 2014 5.767 5.808 5.808 5.808 867,440 +0.07(+1.26%)
May 22, 2014 5.671 5.743 5.620 5.736 701,685 +0.13(+2.33%)
May 21, 2014 5.620 5.631 5.565 5.606 826,219 +0.02(+0.37%)
May 20, 2014 5.616 5.644 5.537 5.585 896,521 -0.01(-0.12%)
May 19, 2014 5.565 5.620 5.500 5.592 878,044 +0.04(+0.74%)
May 16, 2014 5.524 5.551 5.479 5.551 731,663 +0.06(+1.06%)
May 15, 2014 5.503 5.551 5.415 5.493 1,121,621 +0.05(+0.95%)
May 14, 2014 5.438 5.520 5.410 5.441 918,475 +0.02(+0.38%)
May 13, 2014 5.424 5.476 5.407 5.421 985,972 -0.03(-0.57%)
May 12, 2014 5.455 5.482 5.421 5.452 1,086,297 +0.03(+0.57%)
May 09, 2014 5.410 5.434 5.355 5.421 1,078,051 -0.01(-0.25%)
May 08, 2014 5.438 5.520 5.412 5.434 1,034,658 +0.01(+0.25%)
May 07, 2014 5.486 5.493 5.357 5.421 1,257,596 -0.04(-0.69%)
May 06, 2014 5.500 5.524 5.446 5.458 860,567 -0.04(-0.75%)
May 05, 2014 5.482 5.568 5.462 5.500 787,170 -0.02(-0.43%)
May 02, 2014 5.537 5.592 5.493 5.524 746,056 +0.02(+0.31%)
May 01, 2014 5.551 5.551 5.455 5.506 1,065,170 -0.05(-0.86%)
Apr 30, 2014 5.541 5.589 5.510 5.554 1,203,142 +0.02(+0.31%)
Apr 29, 2014 5.596 5.609 5.530 5.537 1,411,913 -0.05(-0.98%)
Apr 28, 2014 5.675 5.705 5.585 5.592 868,684 -0.08(-1.33%)
Apr 25, 2014 5.657 5.702 5.626 5.668 843,451 +0.02(+0.30%)
Apr 24, 2014 5.781 5.798 5.643 5.651 705,999 -0.09(-1.50%)
Apr 23, 2014 5.709 5.777 5.661 5.736 786,482 +0.03(+0.54%)
Apr 22, 2014 5.695 5.747 5.688 5.705 634,175 +0.00(+0.00%)
Apr 21, 2014 5.729 5.743 5.671 5.705 474,553 +0.00(+0.06%)
Apr 17, 2014 5.678 5.702 5.702 5.702 528,742 +0.03(+0.48%)
Apr 16, 2014 5.626 5.709 5.585 5.675 645,520 +0.08(+1.35%)
Apr 15, 2014 5.609 5.719 5.510 5.599 1,106,525 -0.00(-0.06%)
Apr 14, 2014 5.620 5.705 5.572 5.602 489,453 +0.03(+0.62%)
Apr 11, 2014 5.609 5.671 5.561 5.568 754,332 -0.05(-0.86%)
Apr 10, 2014 5.736 5.745 5.613 5.616 857,168 -0.10(-1.68%)
Apr 09, 2014 5.719 5.743 5.675 5.712 525,789 +0.03(+0.48%)
Apr 08, 2014 5.661 5.733 5.661 5.685 753,682 +0.02(+0.42%)
Apr 07, 2014 5.736 5.736 5.633 5.661 906,749 -0.08(-1.32%)
Apr 04, 2014 5.829 5.829 5.695 5.736 754,020 -0.04(-0.71%)
Apr 03, 2014 5.692 5.819 5.692 5.777 740,693 +0.04(+0.78%)
Apr 02, 2014 5.750 5.795 5.695 5.733 594,569 +0.01(+0.18%)
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.