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 (%)
Sep 27, 2013 5.150 5.281 5.150 5.278 0 +0.14(+2.75%)
Sep 26, 2013 5.140 5.166 5.130 5.136 6,650,931 -0.20(-3.75%)
Sep 25, 2013 5.337 5.402 5.327 5.337 436,560 +0.01(+0.19%)
Sep 24, 2013 5.238 5.334 5.216 5.327 565,794 +0.11(+2.01%)
Sep 23, 2013 5.238 5.271 5.205 5.222 368,650 -0.03(-0.62%)
Sep 20, 2013 5.297 5.304 5.238 5.255 0 -0.04(-0.81%)
Sep 19, 2013 5.304 5.307 5.222 5.297 470,626 +0.03(+0.50%)
Sep 18, 2013 5.258 5.311 5.222 5.271 0 +0.00(+0.06%)
Sep 17, 2013 5.245 5.268 5.222 5.268 0 +0.01(+0.19%)
Sep 16, 2013 5.255 5.274 5.242 5.258 0 +0.01(+0.19%)
Sep 13, 2013 5.245 5.271 5.196 5.248 0 +0.03(+0.50%)
Sep 12, 2013 5.196 5.271 5.196 5.222 0 +0.01(+0.19%)
Sep 11, 2013 5.169 5.235 5.153 5.212 0 +0.02(+0.38%)
Sep 10, 2013 5.166 5.219 5.126 5.192 882,289 +0.08(+1.61%)
Sep 09, 2013 5.074 5.133 5.041 5.110 0 +0.04(+0.84%)
Sep 06, 2013 5.041 5.084 5.012 5.068 0 +0.03(+0.65%)
Sep 05, 2013 5.107 5.175 5.025 5.035 0 -0.10(-1.92%)
Sep 04, 2013 5.053 5.133 5.011 5.133 1,952,468 +0.08(+1.59%)
Sep 03, 2013 5.037 5.066 5.014 5.053 0 +0.05(+1.03%)
Aug 30, 2013 5.008 5.050 4.966 5.002 0 -0.02(-0.45%)
Aug 29, 2013 4.960 5.040 4.955 5.024 595,700 +0.06(+1.16%)
Aug 28, 2013 4.969 5.002 4.944 4.966 0 +0.01(+0.26%)
Aug 27, 2013 5.021 5.053 4.947 4.953 698,381 -0.07(-1.34%)
Aug 26, 2013 5.021 5.056 4.989 5.021 0 +0.04(+0.90%)
Aug 23, 2013 4.973 5.005 4.947 4.976 0 +0.02(+0.32%)
Aug 22, 2013 4.966 5.082 4.921 4.960 999,310 +0.05(+1.11%)
Aug 21, 2013 4.896 4.937 4.880 4.905 0 +0.02(+0.39%)
Aug 20, 2013 4.854 4.944 4.826 4.886 451,057 +0.07(+1.53%)
Aug 19, 2013 4.847 4.911 4.774 4.812 635,532 -0.04(-0.79%)
Aug 16, 2013 4.831 4.925 4.831 4.851 0 +0.02(+0.40%)
Aug 15, 2013 4.892 4.973 4.819 4.831 693,954 -0.07(-1.38%)
Aug 14, 2013 4.892 4.939 4.886 4.899 257,920 +0.01(+0.13%)
Aug 13, 2013 4.912 4.931 4.880 4.892 544,916 -0.02(-0.33%)
Aug 12, 2013 4.941 4.976 4.896 4.908 634,382 -0.03(-0.65%)
Aug 09, 2013 4.979 5.034 4.905 4.941 409,369 -0.06(-1.16%)
Aug 08, 2013 5.008 5.075 4.966 4.998 598,504 -0.01(-0.19%)
Aug 07, 2013 5.075 5.117 5.005 5.008 625,517 -0.08(-1.52%)
Aug 06, 2013 5.120 5.165 5.075 5.085 373,079 -0.04(-0.75%)
Aug 05, 2013 5.108 5.162 5.088 5.124 282,650 -0.02(-0.37%)
Aug 02, 2013 5.104 5.165 5.098 5.143 289,129 +0.02(+0.44%)
Aug 01, 2013 5.114 5.165 5.059 5.120 366,457 +0.02(+0.38%)
Jul 31, 2013 5.185 5.204 5.098 5.101 0 -0.09(-1.67%)
Jul 30, 2013 5.274 5.284 5.169 5.188 0 -0.04(-0.68%)
Jul 29, 2013 5.197 5.249 5.165 5.223 0 +0.02(+0.43%)
Jul 26, 2013 5.233 5.258 5.169 5.201 0 -0.05(-0.92%)
Jul 25, 2013 5.172 5.265 5.169 5.249 0 +0.04(+0.74%)
Jul 24, 2013 5.297 5.319 5.197 5.210 0 -0.08(-1.52%)
Jul 23, 2013 5.297 5.323 5.229 5.290 0 -0.01(-0.12%)
Jul 22, 2013 5.284 5.335 5.165 5.297 0 -0.10(-1.79%)
Jul 19, 2013 5.361 5.393 5.297 5.393 0 +0.04(+0.66%)
Jul 18, 2013 5.345 5.361 5.297 5.358 0 +0.03(+0.54%)
Jul 17, 2013 5.342 5.380 5.303 5.329 361,133 -0.03(-0.48%)
Jul 16, 2013 5.377 5.377 5.313 5.355 0 -0.04(-0.71%)
Jul 15, 2013 5.371 5.393 5.339 5.393 0 +0.04(+0.78%)
Jul 12, 2013 5.355 5.384 5.323 5.351 0 -0.00(-0.06%)
Jul 11, 2013 5.361 5.377 5.306 5.355 0 +0.01(+0.18%)
Jul 10, 2013 5.281 5.348 5.268 5.345 0 +0.08(+1.46%)
Jul 09, 2013 5.281 5.303 5.217 5.268 0 +0.05(+0.98%)
Jul 08, 2013 5.226 5.278 5.201 5.217 0 +0.04(+0.87%)
Jul 05, 2013 5.297 5.310 5.149 5.172 0 -0.06(-1.17%)
Jul 03, 2013 5.188 5.258 5.156 5.233 0 +0.04(+0.74%)
Jul 02, 2013 5.255 5.438 5.156 5.194 0 -0.05(-0.98%)
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.