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

TCP Capital Corp (NQ: TCPC )

11.08 +0.09 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 5.867 5.867 5.826 5.920 414,609 +0.02(+0.34%)
Oct 29, 2015 5.961 5.985 5.883 5.900 263,176 -0.08(-1.36%)
Oct 28, 2015 5.826 6.034 5.790 5.981 986,416 +0.13(+2.30%)
Oct 27, 2015 5.875 6.009 5.737 5.847 409,952 -0.08(-1.37%)
Oct 26, 2015 6.022 6.042 5.900 5.928 441,778 -0.09(-1.42%)
Oct 23, 2015 6.001 6.038 5.932 6.013 237,435 +0.07(+1.09%)
Oct 22, 2015 5.973 6.050 5.920 5.948 332,203 +0.01(+0.14%)
Oct 21, 2015 5.973 6.001 5.940 5.940 270,092 -0.03(-0.54%)
Oct 20, 2015 5.924 6.005 5.924 5.973 171,831 +0.02(+0.34%)
Oct 19, 2015 5.920 5.985 5.920 5.952 234,242 +0.01(+0.21%)
Oct 16, 2015 5.944 5.985 5.924 5.940 208,627 +0.03(+0.48%)
Oct 15, 2015 5.891 5.940 5.867 5.912 172,826 +0.04(+0.62%)
Oct 14, 2015 5.879 5.912 5.847 5.875 341,986 -0.02(-0.35%)
Oct 13, 2015 5.904 5.965 5.859 5.895 283,391 -0.02(-0.28%)
Oct 12, 2015 5.891 5.975 5.839 5.912 278,657 +0.01(+0.21%)
Oct 09, 2015 5.924 5.977 5.879 5.900 334,189 -0.02(-0.41%)
Oct 08, 2015 5.948 5.977 5.826 5.924 292,696 -0.04(-0.61%)
Oct 07, 2015 5.855 5.973 5.839 5.961 328,389 +0.11(+1.88%)
Oct 06, 2015 5.875 5.936 5.810 5.851 405,356 -0.01(-0.21%)
Oct 05, 2015 5.745 5.863 5.745 5.863 391,125 +0.15(+2.64%)
Oct 02, 2015 5.733 5.798 5.655 5.712 376,373 -0.07(-1.27%)
Oct 01, 2015 5.525 5.794 5.493 5.786 604,515 +0.27(+4.87%)
Sep 30, 2015 5.566 5.631 5.493 5.517 938,287 +0.02(+0.44%)
Sep 29, 2015 5.798 5.818 5.354 5.493 1,288,219 -0.30(-5.20%)
Sep 28, 2015 6.074 6.087 5.755 5.794 1,047,414 -0.32(-5.26%)
Sep 25, 2015 6.026 6.176 6.009 6.115 340,882 +0.11(+1.83%)
Sep 24, 2015 5.977 6.013 5.942 6.005 271,053 -0.01(-0.14%)
Sep 23, 2015 6.013 6.042 5.989 6.013 477,534 +0.01(+0.20%)
Sep 22, 2015 6.026 6.064 5.985 6.001 422,909 -0.04(-0.61%)
Sep 21, 2015 6.038 6.062 6.022 6.038 233,549 +0.03(+0.47%)
Sep 18, 2015 5.973 6.054 5.969 6.009 353,655 +0.01(+0.20%)
Sep 17, 2015 6.046 6.062 5.981 5.997 464,115 -0.06(-0.94%)
Sep 16, 2015 6.062 6.091 6.046 6.054 369,063 -0.01(-0.13%)
Sep 15, 2015 6.054 6.101 6.038 6.062 462,743 -0.00(-0.07%)
Sep 14, 2015 6.131 6.201 6.042 6.066 578,875 -0.06(-1.00%)
Sep 11, 2015 6.123 6.147 6.064 6.127 248,728 -0.02(-0.26%)
Sep 10, 2015 6.215 6.227 6.096 6.143 290,480 -0.07(-1.15%)
Sep 09, 2015 6.219 6.259 6.191 6.215 221,830 +0.02(+0.39%)
Sep 08, 2015 6.179 6.251 6.147 6.191 309,656 +0.06(+1.04%)
Sep 04, 2015 6.127 6.127 6.127 6.127 260,717 -0.03(-0.52%)
Sep 03, 2015 6.239 6.239 6.108 6.159 237,906 -0.05(-0.77%)
Sep 02, 2015 6.096 6.221 6.068 6.207 350,541 +0.12(+2.02%)
Sep 01, 2015 6.139 6.227 6.060 6.084 450,670 -0.12(-1.98%)
Aug 31, 2015 6.179 6.249 6.143 6.207 403,708 +0.04(+0.71%)
Aug 28, 2015 6.104 6.207 6.104 6.163 272,565 +0.01(+0.19%)
Aug 27, 2015 6.096 6.187 5.990 6.151 343,411 +0.10(+1.64%)
Aug 26, 2015 6.104 6.111 5.984 6.052 451,863 +0.07(+1.20%)
Aug 25, 2015 5.925 6.084 5.925 5.980 463,271 +0.10(+1.69%)
Aug 24, 2015 5.873 6.016 5.615 5.881 981,727 -0.24(-3.96%)
Aug 21, 2015 6.183 6.219 6.119 6.123 399,030 -0.06(-1.03%)
Aug 20, 2015 6.219 6.219 6.151 6.187 479,195 -0.03(-0.51%)
Aug 19, 2015 6.207 6.290 6.179 6.219 402,473 -0.04(-0.57%)
Aug 18, 2015 6.314 6.314 6.223 6.255 232,181 -0.04(-0.69%)
Aug 17, 2015 6.227 6.354 6.191 6.298 215,687 +0.07(+1.15%)
Aug 14, 2015 6.115 6.282 6.080 6.227 311,642 +0.13(+2.08%)
Aug 13, 2015 6.127 6.239 6.072 6.100 305,635 +0.00(+0.00%)
Aug 12, 2015 6.064 6.127 6.008 6.100 234,436 -0.02(-0.32%)
Aug 11, 2015 6.119 6.163 6.060 6.119 169,438 -0.01(-0.19%)
Aug 10, 2015 6.052 6.199 6.024 6.131 266,386 +0.11(+1.78%)
Aug 07, 2015 6.104 6.104 5.957 6.024 487,004 -0.08(-1.30%)
Aug 06, 2015 6.052 6.219 6.028 6.104 502,980 +0.04(+0.59%)
Aug 05, 2015 6.064 6.108 6.009 6.068 379,549 +0.00(+0.07%)
Aug 04, 2015 6.012 6.104 6.010 6.064 340,930 +0.03(+0.46%)
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.