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 5.911 5.971 5.837 5.860 264,420 -0.08(-1.43%)
Jul 30, 2015 5.864 5.964 5.864 5.945 343,013 +0.08(+1.38%)
Jul 29, 2015 5.810 5.884 5.764 5.864 333,867 +0.08(+1.40%)
Jul 28, 2015 5.579 5.818 5.560 5.783 639,660 +0.17(+3.09%)
Jul 27, 2015 5.760 5.772 5.467 5.610 1,139,350 -0.13(-2.35%)
Jul 24, 2015 5.887 5.955 5.687 5.745 540,465 -0.12(-1.97%)
Jul 23, 2015 5.999 6.059 5.853 5.860 463,990 -0.12(-2.06%)
Jul 22, 2015 5.988 6.065 5.964 5.984 271,407 -0.02(-0.26%)
Jul 21, 2015 6.011 6.053 5.938 5.999 233,618 -0.01(-0.13%)
Jul 20, 2015 6.069 6.119 5.957 6.007 356,192 -0.05(-0.83%)
Jul 17, 2015 6.126 6.126 6.030 6.057 360,425 -0.06(-0.95%)
Jul 16, 2015 6.030 6.161 6.030 6.115 425,745 +0.07(+1.08%)
Jul 15, 2015 6.034 6.061 6.015 6.049 252,876 +0.01(+0.19%)
Jul 14, 2015 5.988 6.038 5.968 6.038 297,786 +0.03(+0.58%)
Jul 13, 2015 5.991 6.030 5.953 6.003 328,362 +0.02(+0.32%)
Jul 10, 2015 6.011 6.018 5.941 5.984 366,963 -0.00(-0.06%)
Jul 09, 2015 6.018 6.022 5.934 5.988 348,980 -0.02(-0.38%)
Jul 08, 2015 6.022 6.030 5.934 6.011 258,129 -0.03(-0.57%)
Jul 07, 2015 6.030 6.065 5.963 6.045 335,813 +0.01(+0.19%)
Jul 06, 2015 5.972 6.042 5.972 6.034 281,967 +0.02(+0.26%)
Jul 02, 2015 5.995 6.018 6.018 6.018 265,505 +0.01(+0.13%)
Jul 01, 2015 5.972 6.026 5.887 6.011 489,005 +0.12(+2.03%)
Jun 30, 2015 6.049 6.049 5.847 5.891 1,007,833 -0.04(-0.71%)
Jun 29, 2015 5.868 6.007 5.857 5.934 641,150 -0.02(-0.32%)
Jun 26, 2015 5.961 5.964 5.914 5.953 302,429 +0.02(+0.26%)
Jun 25, 2015 5.991 5.991 5.934 5.938 379,483 -0.03(-0.52%)
Jun 24, 2015 6.011 6.018 5.945 5.968 566,383 -0.05(-0.77%)
Jun 23, 2015 5.945 6.018 5.938 6.015 314,908 +0.02(+0.39%)
Jun 22, 2015 6.015 6.030 5.953 5.991 300,449 -0.01(-0.13%)
Jun 19, 2015 5.972 6.045 5.957 5.999 391,956 +0.00(+0.00%)
Jun 18, 2015 5.961 6.042 5.961 5.999 362,177 +0.03(+0.45%)
Jun 17, 2015 5.972 5.995 5.938 5.972 277,501 +0.02(+0.32%)
Jun 16, 2015 5.914 5.984 5.907 5.953 470,383 +0.03(+0.46%)
Jun 15, 2015 5.984 6.018 5.891 5.926 676,963 -0.10(-1.73%)
Jun 12, 2015 6.165 6.165 6.030 6.030 804,735 -0.15(-2.43%)
Jun 11, 2015 6.086 6.195 6.067 6.180 526,548 +0.09(+1.49%)
Jun 10, 2015 6.090 6.139 6.052 6.090 338,460 -0.02(-0.25%)
Jun 09, 2015 6.131 6.158 6.095 6.105 294,126 -0.06(-0.92%)
Jun 08, 2015 6.082 6.165 6.052 6.161 361,588 +0.04(+0.65%)
Jun 05, 2015 6.097 6.154 6.048 6.122 298,042 -0.01(-0.09%)
Jun 04, 2015 6.176 6.199 6.060 6.128 390,558 -0.09(-1.39%)
Jun 03, 2015 6.146 6.214 6.146 6.214 294,028 +0.06(+0.98%)
Jun 02, 2015 6.116 6.165 6.112 6.154 280,303 +0.04(+0.62%)
Jun 01, 2015 6.105 6.139 6.094 6.116 382,722 +0.00(+0.06%)
May 29, 2015 6.120 6.139 6.073 6.112 338,781 -0.00(-0.06%)
May 28, 2015 6.060 6.120 6.052 6.116 335,567 +0.05(+0.81%)
May 27, 2015 6.063 6.097 6.052 6.067 387,501 +0.00(+0.00%)
May 26, 2015 6.056 6.086 6.018 6.067 347,543 -0.01(-0.19%)
May 22, 2015 6.026 6.079 6.079 6.079 308,880 +0.04(+0.62%)
May 21, 2015 6.075 6.086 6.011 6.041 489,856 -0.02(-0.25%)
May 20, 2015 6.071 6.105 6.045 6.056 327,368 -0.03(-0.56%)
May 19, 2015 6.048 6.094 6.045 6.090 402,958 +0.05(+0.75%)
May 18, 2015 6.048 6.094 6.030 6.045 446,416 -0.00(-0.06%)
May 15, 2015 6.048 6.086 6.022 6.048 471,207 +0.00(+0.06%)
May 14, 2015 5.973 6.079 5.973 6.045 635,523 +0.12(+1.97%)
May 13, 2015 5.924 5.988 5.920 5.928 597,858 -0.01(-0.13%)
May 12, 2015 5.894 5.943 5.853 5.935 553,267 +0.05(+0.90%)
May 11, 2015 5.864 5.958 5.841 5.883 640,629 +0.02(+0.32%)
May 08, 2015 5.977 5.984 5.864 5.864 459,281 -0.08(-1.33%)
May 07, 2015 5.852 5.996 5.845 5.943 365,893 +0.05(+0.77%)
May 06, 2015 5.947 6.013 5.879 5.898 367,164 -0.06(-1.01%)
May 05, 2015 6.033 6.045 5.943 5.958 259,191 -0.06(-1.00%)
May 04, 2015 5.973 6.045 5.954 6.018 331,382 +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.