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

TCP Capital Corp (NQ: TCPC )

8.320 -0.140 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 4.855 4.911 4.855 4.881 396,232 +0.02(+0.41%)
Jan 30, 2013 4.921 4.921 4.845 4.861 516,327 -0.03(-0.61%)
Jan 29, 2013 4.884 4.898 4.825 4.891 713,295 +0.03(+0.68%)
Jan 28, 2013 4.884 4.891 4.852 4.858 256,805 -0.01(-0.14%)
Jan 25, 2013 4.888 4.898 4.845 4.865 238,649 +0.01(+0.14%)
Jan 24, 2013 4.858 4.891 4.825 4.858 286,006 -0.01(-0.20%)
Jan 23, 2013 4.868 4.904 4.848 4.868 465,628 -0.02(-0.47%)
Jan 22, 2013 4.911 4.914 4.822 4.891 342,669 +0.00(+0.07%)
Jan 18, 2013 4.917 4.924 4.878 4.888 276,390 -0.02(-0.34%)
Jan 17, 2013 4.884 4.921 4.868 4.904 512,411 +0.03(+0.68%)
Jan 16, 2013 4.825 4.888 4.822 4.871 1,762,415 +0.05(+1.09%)
Jan 15, 2013 4.799 4.832 4.799 4.819 536,061 -0.01(-0.14%)
Jan 14, 2013 4.819 4.855 4.809 4.825 766,015 -0.01(-0.20%)
Jan 11, 2013 4.842 4.855 4.815 4.835 1,062,120 +0.00(+0.07%)
Jan 10, 2013 4.848 4.848 4.805 4.832 869,181 -0.01(-0.20%)
Jan 09, 2013 4.868 4.881 4.828 4.842 635,702 -0.03(-0.61%)
Jan 08, 2013 4.868 4.881 4.828 4.871 344,373 +0.00(+0.07%)
Jan 07, 2013 4.835 4.875 4.812 4.868 360,275 +0.03(+0.68%)
Jan 04, 2013 4.868 4.875 4.822 4.835 268,211 -0.02(-0.34%)
Jan 03, 2013 4.881 4.888 4.825 4.852 287,039 -0.02(-0.33%)
Jan 02, 2013 4.891 4.917 4.838 4.868 332,387 +0.01(+0.27%)
Dec 31, 2012 4.865 4.865 4.796 4.855 423,406 +0.03(+0.61%)
Dec 28, 2012 4.871 4.871 4.805 4.825 212,544 -0.03(-0.68%)
Dec 27, 2012 4.812 4.868 4.782 4.858 179,270 +0.03(+0.61%)
Dec 26, 2012 4.871 4.878 4.822 4.828 237,172 -0.05(-1.01%)
Dec 24, 2012 4.888 4.907 4.828 4.878 51,570 +0.01(+0.14%)
Dec 21, 2012 4.898 4.909 4.792 4.871 543,289 -0.03(-0.60%)
Dec 20, 2012 4.921 4.947 4.848 4.901 552,804 -0.00(-0.07%)
Dec 19, 2012 4.888 4.937 4.848 4.904 323,947 +0.05(+1.02%)
Dec 18, 2012 4.871 4.871 4.822 4.855 334,323 -0.03(-0.61%)
Dec 17, 2012 4.888 4.907 4.801 4.884 236,583 -0.02(-0.34%)
Dec 14, 2012 4.792 5.329 4.776 4.901 234,575 +0.05(+1.02%)
Dec 13, 2012 4.819 4.868 4.736 4.852 200,063 +0.00(+0.00%)
Dec 12, 2012 4.901 4.921 4.819 4.852 412,769 -0.02(-0.41%)
Dec 11, 2012 4.904 4.953 4.845 4.871 374,208 +0.00(+0.00%)
Dec 10, 2012 4.917 4.944 4.855 4.871 432,895 -0.02(-0.34%)
Dec 07, 2012 4.924 4.937 4.875 4.888 261,326 -0.05(-0.93%)
Dec 06, 2012 4.960 4.960 4.914 4.934 184,657 -0.00(-0.07%)
Dec 05, 2012 4.937 4.950 4.904 4.937 293,738 +0.00(+0.01%)
Dec 04, 2012 4.954 4.970 4.916 4.937 219,979 -0.00(-0.07%)
Nov 30, 2012 4.924 4.954 4.904 4.940 3,540,590 +0.00(+0.07%)
Nov 29, 2012 4.977 5.013 4.911 4.937 451,048 +0.01(+0.13%)
Nov 28, 2012 5.019 5.019 4.891 4.931 316,971 -0.08(-1.51%)
Nov 27, 2012 4.960 5.098 4.957 5.006 194,801 +0.06(+1.20%)
Nov 26, 2012 4.947 5.019 4.931 4.947 227,699 +0.01(+0.20%)
Nov 23, 2012 4.957 5.016 4.921 4.937 130,895 +0.00(+0.00%)
Nov 21, 2012 4.963 4.985 4.927 4.937 415,079 +0.00(+0.00%)
Nov 20, 2012 4.957 5.085 4.934 4.937 484,344 -0.03(-0.66%)
Nov 19, 2012 4.980 5.088 4.947 4.970 310,400 +0.02(+0.47%)
Nov 16, 2012 4.947 5.014 4.911 4.947 387,291 -0.02(-0.40%)
Nov 15, 2012 4.924 5.016 4.924 4.967 372,118 +0.07(+1.41%)
Nov 14, 2012 4.983 5.016 4.888 4.898 113,195 -0.10(-1.91%)
Nov 13, 2012 4.983 5.036 4.970 4.993 150,385 +0.02(+0.33%)
Nov 12, 2012 5.016 5.023 4.931 4.977 78,887 -0.04(-0.72%)
Nov 09, 2012 4.937 5.036 4.937 5.013 110,333 -0.01(-0.12%)
Nov 08, 2012 5.010 5.036 4.987 5.019 106,222 +0.03(+0.58%)
Nov 07, 2012 5.049 5.049 4.960 4.990 131,102 -0.10(-1.88%)
Nov 06, 2012 5.069 5.085 5.036 5.085 217,181 +0.02(+0.32%)
Nov 05, 2012 5.062 5.075 4.977 5.069 75,952 +0.03(+0.65%)
Nov 02, 2012 5.082 5.088 5.016 5.036 68,235 -0.02(-0.46%)
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.