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 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.667 4.722 4.568 4.648 185,531 +0.01(+0.14%)
Jul 30, 2012 4.629 4.699 4.562 4.642 136,343 +0.00(+0.00%)
Jul 27, 2012 4.642 4.645 4.622 4.642 58,519 +0.01(+0.28%)
Jul 26, 2012 4.642 4.642 4.527 4.629 49,394 +0.04(+0.77%)
Jul 25, 2012 4.594 4.642 4.500 4.594 179,480 +0.03(+0.70%)
Jul 24, 2012 4.552 4.619 4.552 4.562 57,269 -0.01(-0.21%)
Jul 23, 2012 4.552 4.671 4.552 4.571 68,196 +0.01(+0.28%)
Jul 20, 2012 4.552 4.619 4.552 4.558 84,637 +0.00(+0.07%)
Jul 19, 2012 4.619 4.619 4.555 4.555 62,345 -0.08(-1.66%)
Jul 18, 2012 4.613 4.658 4.578 4.632 91,116 +0.01(+0.14%)
Jul 17, 2012 4.590 4.655 4.584 4.626 49,884 +0.05(+1.12%)
Jul 16, 2012 4.645 4.686 4.574 4.574 42,806 -0.06(-1.38%)
Jul 13, 2012 4.671 4.671 4.613 4.639 47,073 -0.02(-0.34%)
Jul 12, 2012 4.600 4.699 4.600 4.655 55,654 +0.03(+0.55%)
Jul 11, 2012 4.635 4.722 4.587 4.629 102,374 +0.01(+0.21%)
Jul 10, 2012 4.658 4.658 4.597 4.619 29,801 -0.01(-0.14%)
Jul 09, 2012 4.597 4.696 4.597 4.626 95,689 -0.00(-0.07%)
Jul 06, 2012 4.610 4.639 4.581 4.629 29,142 -0.01(-0.21%)
Jul 05, 2012 4.687 4.722 4.603 4.639 86,649 -0.09(-1.96%)
Jul 03, 2012 4.696 4.731 4.597 4.731 38,076 +0.01(+0.20%)
Jul 02, 2012 4.606 4.722 4.606 4.722 207,801 +0.09(+2.01%)
Jun 29, 2012 4.674 4.674 4.587 4.629 91,438 -0.01(-0.21%)
Jun 28, 2012 4.578 4.674 4.578 4.639 216,101 +0.03(+0.69%)
Jun 27, 2012 4.610 4.639 4.491 4.606 87,102 +0.03(+0.63%)
Jun 26, 2012 4.546 4.674 4.526 4.578 121,842 +0.06(+1.27%)
Jun 25, 2012 4.597 4.642 4.459 4.520 190,701 -0.08(-1.67%)
Jun 22, 2012 4.549 4.626 4.450 4.597 2,344,779 +0.03(+0.70%)
Jun 21, 2012 4.613 4.613 4.488 4.565 99,172 -0.02(-0.35%)
Jun 20, 2012 4.466 4.625 4.443 4.581 129,177 +0.00(+0.00%)
Jun 19, 2012 4.639 4.642 4.533 4.581 177,468 -0.02(-0.42%)
Jun 18, 2012 4.594 4.706 4.488 4.600 125,550 +0.03(+0.56%)
Jun 15, 2012 4.546 4.594 4.488 4.574 74,316 +0.01(+0.14%)
Jun 14, 2012 4.594 4.610 4.482 4.568 105,408 +0.03(+0.63%)
Jun 13, 2012 4.427 4.542 4.341 4.539 55,026 -0.01(-0.21%)
Jun 12, 2012 4.667 4.668 4.501 4.549 117,106 -0.05(-1.11%)
Jun 11, 2012 4.616 4.706 4.600 4.600 93,028 -0.04(-0.90%)
Jun 08, 2012 4.590 4.642 4.590 4.642 88,954 +0.05(+1.12%)
Jun 07, 2012 4.594 4.594 4.546 4.590 28,780 +0.00(+0.07%)
Jun 06, 2012 4.546 4.622 4.542 4.587 46,685 +0.04(+0.92%)
Jun 05, 2012 4.507 4.597 4.450 4.546 39,182 +0.11(+2.38%)
Jun 04, 2012 4.434 4.546 4.418 4.440 33,481 +0.02(+0.51%)
Jun 01, 2012 4.613 4.629 4.418 4.418 84,006 -0.22(-4.83%)
May 31, 2012 4.597 4.642 4.549 4.642 149,535 +0.06(+1.40%)
May 30, 2012 4.552 4.578 4.456 4.578 66,497 +0.00(+0.00%)
May 29, 2012 4.514 4.590 4.414 4.578 76,565 +0.05(+1.13%)
May 25, 2012 4.494 4.536 4.434 4.526 31,863 +0.05(+1.22%)
May 24, 2012 4.558 4.558 4.418 4.472 58,675 -0.07(-1.55%)
May 23, 2012 4.557 4.606 4.405 4.542 37,954 -0.08(-1.80%)
May 22, 2012 4.472 4.626 4.261 4.626 212,040 +0.21(+4.71%)
May 21, 2012 4.456 4.514 4.184 4.418 148,682 -0.06(-1.43%)
May 18, 2012 4.610 4.706 4.440 4.482 101,012 -0.10(-2.10%)
May 17, 2012 4.635 4.706 4.578 4.578 65,594 -0.06(-1.38%)
May 16, 2012 4.667 4.674 4.574 4.642 107,788 +0.04(+0.87%)
May 15, 2012 4.722 4.722 4.546 4.602 94,196 -0.06(-1.27%)
May 14, 2012 4.680 4.703 4.629 4.661 91,516 -0.01(-0.14%)
May 11, 2012 4.590 4.671 4.568 4.667 93,328 +0.04(+0.90%)
May 10, 2012 4.658 4.667 4.565 4.626 81,541 -0.00(-0.07%)
May 09, 2012 4.610 4.632 4.571 4.629 76,671 +0.00(+0.00%)
May 08, 2012 4.645 4.645 4.546 4.629 105,539 -0.03(-0.62%)
May 07, 2012 4.690 4.690 4.562 4.658 67,659 -0.06(-1.36%)
May 04, 2012 4.722 4.725 4.610 4.722 241,289 +0.00(+0.00%)
May 03, 2012 4.722 4.722 4.642 4.722 168,909 +0.01(+0.27%)
May 02, 2012 4.594 4.709 4.574 4.709 222,199 +0.12(+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.