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

TCP Capital Corp (NQ: TCPC )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2014 5.907 5.913 5.761 5.761 1,444,763 -0.11(-1.95%)
Sep 29, 2014 5.882 5.899 5.843 5.875 1,029,368 -0.01(-0.24%)
Sep 26, 2014 5.864 5.933 5.850 5.890 702,085 +0.01(+0.18%)
Sep 25, 2014 5.936 5.958 5.818 5.879 1,133,091 -0.04(-0.67%)
Sep 24, 2014 5.875 5.922 5.861 5.918 594,947 +0.04(+0.67%)
Sep 23, 2014 5.904 5.947 5.854 5.879 616,428 -0.01(-0.12%)
Sep 22, 2014 5.940 5.958 5.854 5.886 703,030 -0.08(-1.32%)
Sep 19, 2014 6.011 6.015 5.897 5.965 1,360,127 -0.03(-0.54%)
Sep 18, 2014 6.033 6.047 5.994 5.997 320,579 -0.01(-0.18%)
Sep 17, 2014 5.972 6.044 5.965 6.008 517,271 +0.07(+1.15%)
Sep 16, 2014 5.994 6.062 5.900 5.940 926,264 -0.07(-1.19%)
Sep 15, 2014 6.112 6.112 5.994 6.011 744,943 -0.10(-1.64%)
Sep 12, 2014 6.140 6.180 6.097 6.112 997,713 -0.04(-0.64%)
Sep 11, 2014 6.172 6.190 6.113 6.151 644,398 +0.00(+0.06%)
Sep 10, 2014 6.172 6.190 6.109 6.148 543,492 -0.00(-0.06%)
Sep 09, 2014 6.123 6.176 6.088 6.151 701,741 +0.05(+0.75%)
Sep 08, 2014 6.158 6.207 6.095 6.106 653,005 -0.03(-0.51%)
Sep 05, 2014 6.190 6.192 6.120 6.137 527,923 -0.05(-0.79%)
Sep 04, 2014 6.214 6.218 6.148 6.186 687,355 +0.01(+0.23%)
Sep 03, 2014 6.197 6.197 6.135 6.172 645,215 +0.00(+0.06%)
Sep 02, 2014 6.197 6.211 6.158 6.169 558,895 -0.02(-0.34%)
Aug 29, 2014 6.197 6.190 6.190 6.190 538,026 +0.01(+0.23%)
Aug 28, 2014 6.144 6.178 6.060 6.176 674,572 +0.05(+0.74%)
Aug 27, 2014 6.197 6.207 6.113 6.130 809,970 -0.04(-0.63%)
Aug 26, 2014 6.200 6.204 6.141 6.169 739,280 -0.01(-0.17%)
Aug 25, 2014 6.081 6.193 6.046 6.179 2,074,962 +0.10(+1.62%)
Aug 22, 2014 6.085 6.088 6.028 6.081 569,052 +0.01(+0.23%)
Aug 21, 2014 6.053 6.085 6.039 6.067 475,747 +0.02(+0.29%)
Aug 20, 2014 6.078 6.078 6.007 6.049 616,608 -0.03(-0.46%)
Aug 19, 2014 6.078 6.081 6.056 6.078 848,632 +0.01(+0.12%)
Aug 18, 2014 6.021 6.088 6.018 6.070 1,165,466 +0.05(+0.82%)
Aug 15, 2014 6.011 6.053 5.976 6.021 493,711 +0.02(+0.35%)
Aug 14, 2014 6.056 6.056 5.997 6.000 607,537 -0.05(-0.76%)
Aug 13, 2014 6.035 6.074 6.030 6.046 457,117 +0.02(+0.29%)
Aug 12, 2014 6.018 6.056 5.965 6.028 693,359 -0.02(-0.41%)
Aug 11, 2014 6.113 6.113 6.042 6.053 559,265 -0.03(-0.52%)
Aug 08, 2014 6.014 6.085 6.004 6.085 727,099 +0.07(+1.23%)
Aug 07, 2014 5.979 6.056 5.969 6.011 857,364 +0.04(+0.71%)
Aug 06, 2014 6.004 6.035 5.969 5.969 1,137,218 -0.06(-0.99%)
Aug 05, 2014 6.021 6.056 6.004 6.028 650,006 -0.01(-0.17%)
Aug 04, 2014 6.028 6.056 6.007 6.039 804,934 +0.00(+0.06%)
Aug 01, 2014 6.004 6.035 6.000 6.035 1,003,850 +0.03(+0.53%)
Jul 31, 2014 6.039 6.063 6.004 6.004 1,425,194 -0.05(-0.81%)
Jul 30, 2014 6.081 6.081 6.053 6.053 1,403,306 -0.00(-0.06%)
Jul 29, 2014 6.028 6.074 6.025 6.056 12,236,049 -0.18(-2.93%)
Jul 28, 2014 6.246 6.281 6.218 6.239 709,662 +0.03(+0.45%)
Jul 25, 2014 6.250 6.278 6.186 6.211 368,441 -0.03(-0.45%)
Jul 24, 2014 6.225 6.257 6.183 6.239 367,700 +0.04(+0.57%)
Jul 23, 2014 6.172 6.225 6.155 6.204 346,587 +0.01(+0.23%)
Jul 22, 2014 6.250 6.250 6.172 6.190 472,577 -0.02(-0.28%)
Jul 21, 2014 6.186 6.232 6.144 6.207 371,423 +0.03(+0.51%)
Jul 18, 2014 6.197 6.232 6.144 6.176 714,054 +0.01(+0.11%)
Jul 17, 2014 6.179 6.246 6.165 6.169 429,395 -0.04(-0.62%)
Jul 16, 2014 6.243 6.289 6.186 6.207 591,276 -0.04(-0.56%)
Jul 15, 2014 6.271 6.292 6.218 6.243 456,775 -0.00(-0.06%)
Jul 14, 2014 6.264 6.292 6.197 6.246 480,458 +0.03(+0.51%)
Jul 11, 2014 6.197 6.228 6.161 6.214 592,546 -0.01(-0.17%)
Jul 10, 2014 6.190 6.231 6.116 6.225 932,511 -0.04(-0.56%)
Jul 09, 2014 6.236 6.330 6.216 6.260 750,255 +0.02(+0.39%)
Jul 08, 2014 6.316 6.320 6.225 6.236 911,973 -0.09(-1.39%)
Jul 07, 2014 6.372 6.386 6.292 6.323 858,116 -0.08(-1.26%)
Jul 03, 2014 6.460 6.404 6.404 6.404 308,745 -0.02(-0.38%)
Jul 02, 2014 6.401 6.443 6.370 6.429 991,783 +0.01(+0.11%)
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.