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 (%)
Oct 30, 2015 5.673 5.673 5.633 5.724 428,802 +0.02(+0.34%)
Oct 29, 2015 5.763 5.787 5.689 5.704 272,184 -0.08(-1.36%)
Oct 28, 2015 5.633 5.834 5.598 5.783 1,020,182 +0.13(+2.30%)
Oct 27, 2015 5.681 5.810 5.547 5.653 423,985 -0.08(-1.37%)
Oct 26, 2015 5.822 5.842 5.704 5.732 456,901 -0.08(-1.42%)
Oct 23, 2015 5.803 5.838 5.736 5.814 245,562 +0.06(+1.09%)
Oct 22, 2015 5.775 5.850 5.724 5.751 343,575 +0.01(+0.14%)
Oct 21, 2015 5.775 5.803 5.744 5.744 279,337 -0.03(-0.54%)
Oct 20, 2015 5.728 5.807 5.728 5.775 177,713 +0.02(+0.34%)
Oct 19, 2015 5.724 5.787 5.724 5.755 242,260 +0.01(+0.21%)
Oct 16, 2015 5.748 5.787 5.728 5.744 215,768 +0.03(+0.48%)
Oct 15, 2015 5.696 5.744 5.673 5.716 178,742 +0.04(+0.62%)
Oct 14, 2015 5.685 5.716 5.653 5.681 353,692 -0.02(-0.35%)
Oct 13, 2015 5.708 5.767 5.665 5.700 293,092 -0.02(-0.28%)
Oct 12, 2015 5.696 5.777 5.646 5.716 288,196 +0.01(+0.21%)
Oct 09, 2015 5.728 5.779 5.685 5.704 345,629 -0.02(-0.41%)
Oct 08, 2015 5.751 5.779 5.633 5.728 302,716 -0.04(-0.61%)
Oct 07, 2015 5.661 5.775 5.645 5.763 339,630 +0.11(+1.88%)
Oct 06, 2015 5.681 5.740 5.618 5.657 419,231 -0.01(-0.21%)
Oct 05, 2015 5.555 5.669 5.555 5.669 404,513 +0.15(+2.64%)
Oct 02, 2015 5.543 5.606 5.468 5.523 389,257 -0.07(-1.27%)
Oct 01, 2015 5.342 5.602 5.311 5.594 625,208 +0.26(+4.87%)
Sep 30, 2015 5.382 5.445 5.311 5.334 970,406 +0.02(+0.44%)
Sep 29, 2015 5.606 5.626 5.177 5.311 1,332,317 -0.29(-5.20%)
Sep 28, 2015 5.873 5.885 5.565 5.602 1,083,269 -0.31(-5.26%)
Sep 25, 2015 5.826 5.972 5.810 5.913 352,551 +0.11(+1.83%)
Sep 24, 2015 5.779 5.814 5.746 5.807 280,331 -0.01(-0.14%)
Sep 23, 2015 5.814 5.842 5.791 5.814 493,881 +0.01(+0.20%)
Sep 22, 2015 5.826 5.864 5.787 5.803 437,386 -0.04(-0.61%)
Sep 21, 2015 5.838 5.862 5.822 5.838 241,544 +0.03(+0.47%)
Sep 18, 2015 5.775 5.854 5.771 5.810 365,761 +0.01(+0.20%)
Sep 17, 2015 5.846 5.862 5.783 5.799 480,002 -0.06(-0.94%)
Sep 16, 2015 5.862 5.889 5.846 5.854 381,697 -0.01(-0.13%)
Sep 15, 2015 5.854 5.899 5.838 5.862 478,583 -0.00(-0.07%)
Sep 14, 2015 5.929 5.995 5.842 5.866 598,691 -0.06(-1.00%)
Sep 11, 2015 5.921 5.944 5.863 5.925 257,242 -0.02(-0.26%)
Sep 10, 2015 6.009 6.021 5.894 5.940 300,424 -0.07(-1.15%)
Sep 09, 2015 6.013 6.051 5.986 6.009 229,424 +0.02(+0.39%)
Sep 08, 2015 5.975 6.044 5.944 5.986 320,256 +0.06(+1.04%)
Sep 04, 2015 5.925 5.925 5.925 5.925 269,641 -0.03(-0.52%)
Sep 03, 2015 6.032 6.032 5.905 5.955 246,050 -0.05(-0.77%)
Sep 02, 2015 5.894 6.015 5.867 6.001 362,540 +0.12(+2.02%)
Sep 01, 2015 5.936 6.021 5.859 5.882 466,097 -0.12(-1.98%)
Aug 31, 2015 5.975 6.042 5.940 6.001 417,528 +0.04(+0.71%)
Aug 28, 2015 5.902 6.001 5.902 5.959 281,895 +0.01(+0.19%)
Aug 27, 2015 5.894 5.982 5.792 5.948 355,167 +0.10(+1.64%)
Aug 26, 2015 5.902 5.909 5.786 5.852 467,331 +0.07(+1.20%)
Aug 25, 2015 5.729 5.882 5.729 5.782 479,129 +0.10(+1.69%)
Aug 24, 2015 5.679 5.817 5.429 5.686 1,015,333 -0.23(-3.96%)
Aug 21, 2015 5.978 6.013 5.917 5.921 412,689 -0.06(-1.03%)
Aug 20, 2015 6.013 6.013 5.948 5.982 495,599 -0.03(-0.51%)
Aug 19, 2015 6.001 6.082 5.975 6.013 416,250 -0.03(-0.57%)
Aug 18, 2015 6.105 6.105 6.017 6.048 240,129 -0.04(-0.69%)
Aug 17, 2015 6.021 6.144 5.986 6.090 223,071 +0.07(+1.15%)
Aug 14, 2015 5.913 6.074 5.878 6.021 322,310 +0.12(+2.08%)
Aug 13, 2015 5.925 6.032 5.871 5.898 316,097 +0.00(+0.00%)
Aug 12, 2015 5.863 5.925 5.809 5.898 242,461 -0.02(-0.32%)
Aug 11, 2015 5.917 5.959 5.859 5.917 175,238 -0.01(-0.19%)
Aug 10, 2015 5.852 5.994 5.825 5.928 275,505 +0.10(+1.78%)
Aug 07, 2015 5.902 5.902 5.759 5.825 503,675 -0.08(-1.30%)
Aug 06, 2015 5.852 6.013 5.829 5.902 520,197 +0.03(+0.59%)
Aug 05, 2015 5.863 5.905 5.810 5.867 392,542 +0.00(+0.07%)
Aug 04, 2015 5.813 5.902 5.811 5.863 352,600 +0.03(+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.