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

TCP Capital Corp (NQ: TCPC )

10.83 +0.09 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2014 6.409 6.402 6.402 6.402 520,218 +0.01(+0.23%)
Aug 28, 2014 6.355 6.390 6.267 6.387 652,245 +0.05(+0.74%)
Aug 27, 2014 6.409 6.420 6.322 6.340 783,162 -0.04(-0.63%)
Aug 26, 2014 6.413 6.416 6.351 6.380 714,812 -0.01(-0.17%)
Aug 25, 2014 6.289 6.405 6.253 6.391 2,006,284 +0.10(+1.62%)
Aug 22, 2014 6.293 6.296 6.235 6.289 550,217 +0.01(+0.23%)
Aug 21, 2014 6.260 6.293 6.246 6.275 460,001 +0.02(+0.29%)
Aug 20, 2014 6.286 6.286 6.213 6.256 596,199 -0.03(-0.46%)
Aug 19, 2014 6.286 6.289 6.264 6.286 820,543 +0.01(+0.12%)
Aug 18, 2014 6.227 6.296 6.224 6.278 1,126,892 +0.05(+0.82%)
Aug 15, 2014 6.217 6.260 6.180 6.227 477,370 +0.02(+0.35%)
Aug 14, 2014 6.264 6.264 6.202 6.206 587,428 -0.05(-0.75%)
Aug 13, 2014 6.242 6.282 6.237 6.253 441,987 +0.02(+0.29%)
Aug 12, 2014 6.224 6.264 6.169 6.235 670,410 -0.03(-0.41%)
Aug 11, 2014 6.322 6.322 6.249 6.260 540,754 -0.03(-0.52%)
Aug 08, 2014 6.220 6.293 6.209 6.293 703,033 +0.08(+1.23%)
Aug 07, 2014 6.184 6.264 6.173 6.217 828,987 +0.04(+0.71%)
Aug 06, 2014 6.209 6.242 6.173 6.173 1,099,578 -0.06(-0.99%)
Aug 05, 2014 6.227 6.264 6.209 6.235 628,492 -0.01(-0.17%)
Aug 04, 2014 6.235 6.264 6.213 6.246 778,293 +0.00(+0.06%)
Aug 01, 2014 6.209 6.242 6.206 6.242 970,625 +0.03(+0.53%)
Jul 31, 2014 6.246 6.271 6.209 6.209 1,378,023 -0.05(-0.81%)
Jul 30, 2014 6.289 6.289 6.260 6.260 1,356,859 -0.00(-0.06%)
Jul 29, 2014 6.235 6.282 6.231 6.264 11,831,059 -0.19(-2.93%)
Jul 28, 2014 6.460 6.496 6.431 6.453 686,173 +0.03(+0.45%)
Jul 25, 2014 6.463 6.493 6.398 6.424 356,246 -0.03(-0.45%)
Jul 24, 2014 6.438 6.471 6.394 6.453 355,530 +0.04(+0.57%)
Jul 23, 2014 6.384 6.438 6.365 6.416 335,115 +0.01(+0.23%)
Jul 22, 2014 6.463 6.463 6.384 6.402 456,936 -0.02(-0.28%)
Jul 21, 2014 6.398 6.445 6.355 6.420 359,129 +0.03(+0.51%)
Jul 18, 2014 6.409 6.445 6.355 6.387 690,420 +0.01(+0.11%)
Jul 17, 2014 6.391 6.460 6.376 6.380 415,183 -0.04(-0.62%)
Jul 16, 2014 6.456 6.504 6.398 6.420 571,706 -0.04(-0.56%)
Jul 15, 2014 6.485 6.507 6.431 6.456 441,657 -0.00(-0.06%)
Jul 14, 2014 6.478 6.507 6.409 6.460 464,556 +0.03(+0.51%)
Jul 11, 2014 6.409 6.442 6.372 6.427 572,934 -0.01(-0.17%)
Jul 10, 2014 6.402 6.444 6.325 6.438 901,647 -0.04(-0.56%)
Jul 09, 2014 6.449 6.547 6.429 6.474 725,422 +0.03(+0.39%)
Jul 08, 2014 6.532 6.536 6.438 6.449 881,788 -0.09(-1.39%)
Jul 07, 2014 6.591 6.605 6.507 6.540 829,714 -0.08(-1.26%)
Jul 03, 2014 6.681 6.623 6.623 6.623 298,526 -0.03(-0.38%)
Jul 02, 2014 6.620 6.663 6.588 6.649 958,956 +0.01(+0.11%)
Jul 01, 2014 6.631 6.736 6.601 6.641 1,231,277 +0.03(+0.44%)
Jun 30, 2014 6.678 6.678 6.572 6.612 1,333,511 -0.00(-0.05%)
Jun 27, 2014 6.616 6.634 6.518 6.616 17,283,712 -0.03(-0.49%)
Jun 26, 2014 6.500 6.689 6.489 6.649 1,519,264 +0.16(+2.46%)
Jun 25, 2014 6.445 6.518 6.409 6.489 810,409 +0.06(+0.90%)
Jun 24, 2014 6.463 6.514 6.424 6.431 1,094,307 -0.02(-0.28%)
Jun 23, 2014 6.442 6.482 6.394 6.449 797,556 +0.04(+0.62%)
Jun 20, 2014 6.449 6.449 6.340 6.409 1,138,139 -0.00(-0.06%)
Jun 19, 2014 6.427 6.434 6.358 6.413 667,573 +0.00(+0.00%)
Jun 18, 2014 6.409 6.460 6.336 6.413 887,976 +0.01(+0.23%)
Jun 17, 2014 6.271 6.485 6.271 6.398 899,240 +0.12(+1.97%)
Jun 16, 2014 6.235 6.354 6.209 6.275 967,931 -0.09(-1.48%)
Jun 13, 2014 6.256 6.383 6.227 6.369 1,352,646 +0.17(+2.69%)
Jun 12, 2014 6.216 6.252 6.161 6.202 662,906 +0.01(+0.11%)
Jun 11, 2014 6.231 6.256 6.160 6.195 1,029,901 -0.04(-0.63%)
Jun 10, 2014 6.273 6.366 6.199 6.234 903,818 +0.02(+0.34%)
Jun 06, 2014 6.209 6.270 6.128 6.213 755,854 +0.04(+0.63%)
Jun 05, 2014 6.135 6.174 6.067 6.174 915,545 +0.07(+1.22%)
Jun 04, 2014 6.106 6.121 6.018 6.099 745,592 +0.01(+0.17%)
Jun 03, 2014 6.064 6.103 6.032 6.089 747,016 +0.04(+0.59%)
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.