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

TCP Capital Corp (NQ: TCPC )

10.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2015 5.894 5.955 5.821 5.844 265,170 -0.08(-1.43%)
Jul 30, 2015 5.848 5.948 5.848 5.928 343,985 +0.08(+1.38%)
Jul 29, 2015 5.794 5.867 5.748 5.848 334,813 +0.08(+1.40%)
Jul 28, 2015 5.563 5.802 5.544 5.767 641,473 +0.17(+3.09%)
Jul 27, 2015 5.744 5.756 5.452 5.594 1,142,580 -0.13(-2.35%)
Jul 24, 2015 5.871 5.938 5.671 5.729 541,997 -0.12(-1.97%)
Jul 23, 2015 5.982 6.042 5.836 5.844 465,306 -0.12(-2.06%)
Jul 22, 2015 5.971 6.048 5.948 5.967 272,176 -0.02(-0.26%)
Jul 21, 2015 5.994 6.036 5.921 5.982 234,281 -0.01(-0.13%)
Jul 20, 2015 6.051 6.101 5.940 5.990 357,202 -0.05(-0.83%)
Jul 17, 2015 6.109 6.109 6.013 6.040 361,447 -0.06(-0.95%)
Jul 16, 2015 6.013 6.144 6.013 6.097 426,952 +0.07(+1.08%)
Jul 15, 2015 6.017 6.044 5.998 6.032 253,593 +0.01(+0.19%)
Jul 14, 2015 5.971 6.021 5.951 6.021 298,630 +0.03(+0.58%)
Jul 13, 2015 5.975 6.013 5.936 5.986 329,293 +0.02(+0.32%)
Jul 10, 2015 5.994 6.001 5.925 5.967 368,003 -0.00(-0.06%)
Jul 09, 2015 6.001 6.005 5.917 5.971 349,969 -0.02(-0.38%)
Jul 08, 2015 6.005 6.013 5.917 5.994 258,861 -0.03(-0.57%)
Jul 07, 2015 6.013 6.048 5.946 6.028 336,765 +0.01(+0.19%)
Jul 06, 2015 5.955 6.024 5.955 6.017 282,767 +0.02(+0.26%)
Jul 02, 2015 5.978 6.001 6.001 6.001 266,258 +0.01(+0.13%)
Jul 01, 2015 5.955 6.009 5.871 5.994 490,391 +0.12(+2.03%)
Jun 30, 2015 6.032 6.032 5.830 5.875 1,010,690 -0.04(-0.71%)
Jun 29, 2015 5.852 5.990 5.840 5.917 642,967 -0.02(-0.32%)
Jun 26, 2015 5.944 5.948 5.898 5.936 303,287 +0.02(+0.26%)
Jun 25, 2015 5.975 5.975 5.917 5.921 380,559 -0.03(-0.52%)
Jun 24, 2015 5.994 6.001 5.928 5.951 567,988 -0.05(-0.77%)
Jun 23, 2015 5.928 6.001 5.921 5.998 315,800 +0.02(+0.39%)
Jun 22, 2015 5.998 6.013 5.936 5.975 301,301 -0.01(-0.13%)
Jun 19, 2015 5.955 6.028 5.940 5.982 393,067 +0.00(+0.00%)
Jun 18, 2015 5.944 6.024 5.944 5.982 363,204 +0.03(+0.45%)
Jun 17, 2015 5.955 5.978 5.921 5.955 278,287 +0.02(+0.32%)
Jun 16, 2015 5.898 5.967 5.890 5.936 471,716 +0.03(+0.46%)
Jun 15, 2015 5.967 6.001 5.874 5.909 678,882 -0.10(-1.73%)
Jun 12, 2015 6.147 6.147 6.013 6.013 807,017 -0.15(-2.43%)
Jun 11, 2015 6.069 6.178 6.050 6.163 528,040 +0.09(+1.49%)
Jun 10, 2015 6.073 6.121 6.035 6.073 339,419 -0.02(-0.25%)
Jun 09, 2015 6.114 6.140 6.078 6.088 294,960 -0.06(-0.92%)
Jun 08, 2015 6.065 6.148 6.035 6.144 362,614 +0.04(+0.65%)
Jun 05, 2015 6.080 6.136 6.031 6.105 298,887 -0.01(-0.09%)
Jun 04, 2015 6.159 6.182 6.043 6.110 391,665 -0.09(-1.39%)
Jun 03, 2015 6.129 6.197 6.129 6.197 294,861 +0.06(+0.98%)
Jun 02, 2015 6.099 6.148 6.095 6.136 281,098 +0.04(+0.62%)
Jun 01, 2015 6.088 6.121 6.076 6.099 383,807 +0.00(+0.06%)
May 29, 2015 6.103 6.121 6.055 6.095 339,741 -0.00(-0.06%)
May 28, 2015 6.043 6.103 6.035 6.099 336,518 +0.05(+0.81%)
May 27, 2015 6.046 6.080 6.035 6.050 388,600 +0.00(+0.00%)
May 26, 2015 6.039 6.069 6.001 6.050 348,528 -0.01(-0.19%)
May 22, 2015 6.009 6.061 6.061 6.061 309,755 +0.04(+0.62%)
May 21, 2015 6.058 6.069 5.994 6.024 491,245 -0.02(-0.25%)
May 20, 2015 6.054 6.088 6.028 6.039 328,296 -0.03(-0.56%)
May 19, 2015 6.031 6.076 6.028 6.073 404,101 +0.05(+0.75%)
May 18, 2015 6.031 6.076 6.013 6.028 447,682 -0.00(-0.06%)
May 15, 2015 6.031 6.069 6.005 6.031 472,542 +0.00(+0.06%)
May 14, 2015 5.956 6.061 5.956 6.028 637,325 +0.12(+1.97%)
May 13, 2015 5.907 5.971 5.904 5.911 599,553 -0.01(-0.13%)
May 12, 2015 5.877 5.926 5.837 5.919 554,835 +0.05(+0.90%)
May 11, 2015 5.847 5.941 5.825 5.866 642,445 +0.02(+0.32%)
May 08, 2015 5.960 5.967 5.847 5.847 460,583 -0.08(-1.33%)
May 07, 2015 5.836 5.979 5.828 5.926 366,930 +0.05(+0.77%)
May 06, 2015 5.930 5.996 5.862 5.881 368,205 -0.06(-1.01%)
May 05, 2015 6.016 6.028 5.926 5.941 259,926 -0.06(-1.00%)
May 04, 2015 5.956 6.028 5.937 6.001 332,322 +0.04(+0.63%)
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.