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 (%)
Dec 31, 2014 6.131 6.182 6.182 6.182 1,602,705 +0.12(+2.01%)
Dec 30, 2014 5.943 6.083 5.862 6.061 1,225,023 +0.09(+1.54%)
Dec 29, 2014 6.013 6.035 5.913 5.969 550,342 -0.02(-0.31%)
Dec 26, 2014 5.995 6.046 5.972 5.987 343,961 +0.00(+0.06%)
Dec 24, 2014 6.101 5.983 5.983 5.983 474,433 -0.08(-1.40%)
Dec 23, 2014 6.053 6.079 5.972 6.068 653,901 +0.07(+1.10%)
Dec 22, 2014 6.098 6.098 5.956 6.002 533,105 -0.12(-1.93%)
Dec 19, 2014 6.061 6.135 6.020 6.120 1,003,518 +0.05(+0.85%)
Dec 18, 2014 5.947 6.076 5.873 6.068 1,090,442 +0.32(+5.64%)
Dec 17, 2014 5.692 5.814 5.692 5.744 1,068,550 +0.04(+0.71%)
Dec 16, 2014 5.748 5.843 5.670 5.703 1,209,142 -0.07(-1.28%)
Dec 15, 2014 5.910 6.024 5.766 5.777 1,334,156 -0.08(-1.32%)
Dec 12, 2014 5.895 5.895 5.785 5.854 1,470,119 -0.07(-1.12%)
Dec 11, 2014 5.976 6.046 5.913 5.921 768,107 -0.06(-0.99%)
Dec 10, 2014 6.083 6.094 5.932 5.980 953,814 -0.13(-2.11%)
Dec 09, 2014 5.969 6.138 5.858 6.109 1,880,642 +0.14(+2.28%)
Dec 08, 2014 6.061 6.149 5.947 5.972 1,508,681 -0.09(-1.46%)
Dec 05, 2014 6.079 6.149 6.042 6.061 583,482 -0.02(-0.30%)
Dec 04, 2014 6.208 6.212 6.079 6.079 1,289,126 +0.02(+0.30%)
Dec 03, 2014 6.061 6.108 6.057 6.061 854,075 +0.00(+0.00%)
Dec 02, 2014 6.118 6.126 6.039 6.061 644,314 -0.00(-0.06%)
Dec 01, 2014 6.129 6.133 6.054 6.064 1,235,716 -0.07(-1.11%)
Nov 28, 2014 6.118 6.147 6.111 6.133 521,987 +0.02(+0.29%)
Nov 26, 2014 6.129 6.115 6.115 6.115 833,426 +0.00(+0.06%)
Nov 25, 2014 6.057 6.111 6.057 6.111 1,124,538 +0.05(+0.89%)
Nov 24, 2014 6.075 6.075 6.039 6.057 1,124,931 +0.04(+0.60%)
Nov 21, 2014 6.064 6.086 6.021 6.021 12,274,678 -0.26(-4.12%)
Nov 20, 2014 6.179 6.305 6.147 6.280 974,469 +0.14(+2.34%)
Nov 19, 2014 6.144 6.201 6.136 6.136 479,353 +0.00(+0.06%)
Nov 18, 2014 6.179 6.201 6.129 6.133 432,906 -0.02(-0.29%)
Nov 17, 2014 6.161 6.194 6.111 6.151 489,896 -0.01(-0.17%)
Nov 14, 2014 6.190 6.205 6.129 6.161 524,741 +0.01(+0.12%)
Nov 13, 2014 6.187 6.187 6.115 6.154 520,471 -0.00(-0.06%)
Nov 12, 2014 6.136 6.197 6.097 6.158 562,685 +0.03(+0.53%)
Nov 11, 2014 6.201 6.226 6.111 6.126 755,266 -0.05(-0.87%)
Nov 10, 2014 6.100 6.215 6.068 6.179 870,891 +0.09(+1.54%)
Nov 07, 2014 6.014 6.111 5.989 6.086 691,699 +0.10(+1.68%)
Nov 06, 2014 6.014 6.072 5.924 5.985 454,053 +0.01(+0.24%)
Nov 05, 2014 6.028 6.028 5.944 5.971 566,321 -0.00(-0.06%)
Nov 04, 2014 5.996 6.032 5.939 5.975 454,133 -0.03(-0.48%)
Nov 03, 2014 6.036 6.115 5.942 6.003 452,612 -0.07(-1.12%)
Oct 31, 2014 6.003 6.122 5.921 6.072 946,695 +0.14(+2.30%)
Oct 30, 2014 5.924 5.946 5.878 5.935 330,143 +0.03(+0.55%)
Oct 29, 2014 5.895 5.978 5.860 5.903 775,420 +0.04(+0.74%)
Oct 28, 2014 5.863 5.881 5.798 5.860 574,366 +0.03(+0.56%)
Oct 27, 2014 5.744 5.881 5.780 5.827 912,838 +0.05(+0.81%)
Oct 24, 2014 5.709 5.791 5.697 5.780 520,796 +0.05(+0.94%)
Oct 23, 2014 5.831 5.831 5.669 5.727 731,729 -0.05(-0.87%)
Oct 22, 2014 5.791 5.834 5.752 5.777 559,288 +0.01(+0.12%)
Oct 21, 2014 5.723 5.770 5.723 5.770 753,469 +0.03(+0.50%)
Oct 20, 2014 5.788 5.827 5.705 5.741 700,893 -0.08(-1.30%)
Oct 17, 2014 5.834 5.834 5.777 5.816 705,678 +0.03(+0.56%)
Oct 16, 2014 5.489 5.788 5.482 5.784 1,200,771 +0.30(+5.51%)
Oct 15, 2014 5.540 5.550 5.403 5.482 1,092,695 -0.05(-0.85%)
Oct 14, 2014 5.547 5.583 5.511 5.529 640,553 -0.02(-0.32%)
Oct 13, 2014 5.576 5.622 5.518 5.547 967,205 +0.00(+0.06%)
Oct 10, 2014 5.705 5.705 5.489 5.543 961,564 -0.14(-2.53%)
Oct 09, 2014 5.730 5.748 5.677 5.687 563,514 -0.03(-0.50%)
Oct 08, 2014 5.719 5.730 5.629 5.716 768,847 -0.03(-0.56%)
Oct 07, 2014 5.734 5.777 5.691 5.748 651,850 +0.01(+0.13%)
Oct 06, 2014 5.744 5.777 5.732 5.741 519,247 -0.02(-0.31%)
Oct 03, 2014 5.762 5.809 5.734 5.759 791,894 +0.00(+0.00%)
Oct 02, 2014 5.867 5.867 5.691 5.759 1,164,894 -0.08(-1.35%)
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.