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

TCP Capital Corp (NQ: TCPC )

8.330 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2012 4.799 4.855 4.697 4.779 180,446 +0.01(+0.14%)
Jul 30, 2012 4.759 4.832 4.690 4.773 132,606 +0.00(+0.00%)
Jul 27, 2012 4.773 4.776 4.753 4.773 56,915 +0.01(+0.28%)
Jul 26, 2012 4.773 4.773 4.654 4.759 48,040 +0.04(+0.77%)
Jul 25, 2012 4.723 4.773 4.627 4.723 174,561 +0.03(+0.70%)
Jul 24, 2012 4.680 4.749 4.680 4.690 55,699 -0.01(-0.21%)
Jul 23, 2012 4.680 4.802 4.680 4.700 66,327 +0.01(+0.28%)
Jul 20, 2012 4.680 4.749 4.680 4.687 82,317 +0.00(+0.07%)
Jul 19, 2012 4.749 4.749 4.684 4.684 60,636 -0.08(-1.66%)
Jul 18, 2012 4.743 4.789 4.707 4.763 88,618 +0.01(+0.14%)
Jul 17, 2012 4.720 4.786 4.713 4.756 48,517 +0.05(+1.12%)
Jul 16, 2012 4.776 4.818 4.703 4.703 41,632 -0.07(-1.38%)
Jul 13, 2012 4.802 4.802 4.743 4.769 45,782 -0.02(-0.34%)
Jul 12, 2012 4.730 4.832 4.730 4.786 54,128 +0.03(+0.55%)
Jul 11, 2012 4.766 4.855 4.717 4.759 99,568 +0.01(+0.21%)
Jul 10, 2012 4.789 4.789 4.726 4.749 28,984 -0.01(-0.14%)
Jul 09, 2012 4.726 4.828 4.726 4.756 93,066 -0.00(-0.07%)
Jul 06, 2012 4.740 4.769 4.710 4.759 28,343 -0.01(-0.21%)
Jul 05, 2012 4.819 4.855 4.733 4.769 84,274 -0.10(-1.96%)
Jul 03, 2012 4.828 4.865 4.726 4.865 37,032 +0.01(+0.20%)
Jul 02, 2012 4.736 4.855 4.736 4.855 202,105 +0.10(+2.01%)
Jun 29, 2012 4.805 4.805 4.717 4.759 88,931 -0.01(-0.21%)
Jun 28, 2012 4.707 4.805 4.707 4.769 210,178 +0.03(+0.69%)
Jun 27, 2012 4.740 4.769 4.618 4.736 84,714 +0.03(+0.63%)
Jun 26, 2012 4.674 4.806 4.654 4.707 118,502 +0.06(+1.27%)
Jun 25, 2012 4.726 4.773 4.585 4.647 185,474 -0.08(-1.67%)
Jun 22, 2012 4.677 4.756 4.575 4.726 2,280,508 +0.03(+0.70%)
Jun 21, 2012 4.743 4.743 4.615 4.694 96,454 -0.02(-0.35%)
Jun 20, 2012 4.591 4.756 4.568 4.710 125,636 +0.00(+0.00%)
Jun 19, 2012 4.769 4.773 4.661 4.710 172,604 -0.02(-0.42%)
Jun 18, 2012 4.723 4.838 4.615 4.730 122,109 +0.03(+0.56%)
Jun 15, 2012 4.674 4.723 4.615 4.703 72,279 +0.01(+0.14%)
Jun 14, 2012 4.723 4.740 4.608 4.697 102,518 +0.03(+0.63%)
Jun 13, 2012 4.552 4.670 4.463 4.667 53,518 -0.01(-0.21%)
Jun 12, 2012 4.799 4.799 4.628 4.677 113,896 -0.05(-1.11%)
Jun 11, 2012 4.746 4.838 4.730 4.730 90,478 -0.04(-0.90%)
Jun 08, 2012 4.720 4.773 4.720 4.773 86,516 +0.05(+1.12%)
Jun 07, 2012 4.723 4.723 4.674 4.720 27,991 +0.00(+0.07%)
Jun 06, 2012 4.674 4.753 4.670 4.717 45,406 +0.04(+0.92%)
Jun 05, 2012 4.634 4.726 4.576 4.674 38,108 +0.11(+2.38%)
Jun 04, 2012 4.559 4.674 4.542 4.565 32,563 +0.02(+0.51%)
Jun 01, 2012 4.743 4.759 4.542 4.542 81,703 -0.23(-4.83%)
May 31, 2012 4.726 4.773 4.677 4.773 145,436 +0.07(+1.40%)
May 30, 2012 4.680 4.707 4.582 4.707 64,674 +0.00(+0.00%)
May 29, 2012 4.641 4.720 4.539 4.707 74,466 +0.05(+1.13%)
May 25, 2012 4.621 4.664 4.559 4.654 30,989 +0.06(+1.22%)
May 24, 2012 4.687 4.687 4.542 4.598 57,066 -0.07(-1.55%)
May 23, 2012 4.685 4.736 4.529 4.670 36,914 -0.09(-1.80%)
May 22, 2012 4.598 4.756 4.381 4.756 206,228 +0.21(+4.71%)
May 21, 2012 4.582 4.641 4.302 4.542 144,607 -0.07(-1.43%)
May 18, 2012 4.740 4.838 4.565 4.608 98,243 -0.10(-2.10%)
May 17, 2012 4.766 4.838 4.707 4.707 63,796 -0.07(-1.38%)
May 16, 2012 4.799 4.805 4.703 4.773 104,833 +0.04(+0.87%)
May 15, 2012 4.855 4.855 4.674 4.731 91,614 -0.06(-1.27%)
May 14, 2012 4.812 4.835 4.759 4.792 89,007 -0.01(-0.14%)
May 11, 2012 4.720 4.802 4.697 4.799 90,769 +0.04(+0.90%)
May 10, 2012 4.789 4.799 4.694 4.756 79,306 -0.00(-0.07%)
May 09, 2012 4.740 4.763 4.700 4.759 74,570 +0.00(+0.00%)
May 08, 2012 4.776 4.776 4.674 4.759 102,646 -0.03(-0.62%)
May 07, 2012 4.822 4.822 4.690 4.789 65,804 -0.07(-1.36%)
May 04, 2012 4.855 4.858 4.740 4.855 234,675 +0.00(+0.00%)
May 03, 2012 4.855 4.855 4.773 4.855 164,279 +0.01(+0.27%)
May 02, 2012 4.723 4.842 4.703 4.842 216,108 +0.13(+2.72%)
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.