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

TCP Capital Corp (NQ: TCPC )

11.20 -0.17 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2014 6.003 6.122 5.921 6.072 946,695 +0.14(+2.30%)
Oct 30, 2014 5.924 5.946 5.878 5.935 330,143 +0.03(+0.55%)
Oct 29, 2014 5.895 5.978 5.860 5.903 775,420 +0.04(+0.74%)
Oct 28, 2014 5.863 5.881 5.798 5.860 574,366 +0.03(+0.56%)
Oct 27, 2014 5.744 5.881 5.780 5.827 912,838 +0.05(+0.81%)
Oct 24, 2014 5.709 5.791 5.697 5.780 520,796 +0.05(+0.94%)
Oct 23, 2014 5.831 5.831 5.669 5.727 731,729 -0.05(-0.87%)
Oct 22, 2014 5.791 5.834 5.752 5.777 559,288 +0.01(+0.12%)
Oct 21, 2014 5.723 5.770 5.723 5.770 753,469 +0.03(+0.50%)
Oct 20, 2014 5.788 5.827 5.705 5.741 700,893 -0.08(-1.30%)
Oct 17, 2014 5.834 5.834 5.777 5.816 705,678 +0.03(+0.56%)
Oct 16, 2014 5.489 5.788 5.482 5.784 1,200,771 +0.30(+5.51%)
Oct 15, 2014 5.540 5.550 5.403 5.482 1,092,695 -0.05(-0.85%)
Oct 14, 2014 5.547 5.583 5.511 5.529 640,553 -0.02(-0.32%)
Oct 13, 2014 5.576 5.622 5.518 5.547 967,205 +0.00(+0.06%)
Oct 10, 2014 5.705 5.705 5.489 5.543 961,564 -0.14(-2.53%)
Oct 09, 2014 5.730 5.748 5.677 5.687 563,514 -0.03(-0.50%)
Oct 08, 2014 5.719 5.730 5.629 5.716 768,847 -0.03(-0.56%)
Oct 07, 2014 5.734 5.777 5.691 5.748 651,850 +0.01(+0.13%)
Oct 06, 2014 5.744 5.777 5.732 5.741 519,247 -0.02(-0.31%)
Oct 03, 2014 5.762 5.809 5.734 5.759 791,894 +0.00(+0.00%)
Oct 02, 2014 5.867 5.867 5.691 5.759 1,164,894 -0.08(-1.35%)
Oct 01, 2014 5.802 5.842 5.759 5.838 1,042,103 +0.06(+1.06%)
Sep 30, 2014 5.924 5.930 5.777 5.777 1,440,679 -0.12(-1.95%)
Sep 29, 2014 5.899 5.916 5.860 5.892 1,026,458 -0.01(-0.24%)
Sep 26, 2014 5.881 5.949 5.867 5.906 700,100 +0.01(+0.18%)
Sep 25, 2014 5.953 5.975 5.834 5.895 1,129,888 -0.04(-0.67%)
Sep 24, 2014 5.892 5.939 5.878 5.935 593,265 +0.04(+0.67%)
Sep 23, 2014 5.921 5.964 5.870 5.895 614,685 -0.01(-0.12%)
Sep 22, 2014 5.957 5.975 5.870 5.903 701,043 -0.08(-1.32%)
Sep 19, 2014 6.028 6.032 5.913 5.982 1,356,282 -0.03(-0.54%)
Sep 18, 2014 6.050 6.064 6.011 6.014 319,673 -0.01(-0.18%)
Sep 17, 2014 5.989 6.061 5.982 6.025 515,809 +0.07(+1.15%)
Sep 16, 2014 6.011 6.079 5.917 5.957 923,645 -0.07(-1.19%)
Sep 15, 2014 6.129 6.129 6.011 6.028 742,837 -0.10(-1.64%)
Sep 12, 2014 6.158 6.197 6.115 6.129 994,893 -0.04(-0.64%)
Sep 11, 2014 6.190 6.207 6.130 6.169 642,576 +0.00(+0.06%)
Sep 10, 2014 6.190 6.207 6.126 6.165 541,955 -0.00(-0.06%)
Sep 09, 2014 6.141 6.193 6.105 6.169 699,757 +0.05(+0.75%)
Sep 08, 2014 6.176 6.225 6.112 6.123 651,159 -0.03(-0.51%)
Sep 05, 2014 6.207 6.210 6.137 6.155 526,431 -0.05(-0.79%)
Sep 04, 2014 6.232 6.236 6.165 6.204 685,412 +0.01(+0.23%)
Sep 03, 2014 6.214 6.214 6.153 6.190 643,392 +0.00(+0.06%)
Sep 02, 2014 6.214 6.229 6.176 6.186 557,315 -0.02(-0.34%)
Aug 29, 2014 6.214 6.207 6.207 6.207 536,505 +0.01(+0.23%)
Aug 28, 2014 6.162 6.196 6.077 6.193 672,665 +0.05(+0.74%)
Aug 27, 2014 6.214 6.225 6.130 6.148 807,680 -0.04(-0.63%)
Aug 26, 2014 6.218 6.221 6.158 6.186 737,191 -0.01(-0.17%)
Aug 25, 2014 6.098 6.211 6.063 6.197 2,069,096 +0.10(+1.62%)
Aug 22, 2014 6.102 6.105 6.045 6.098 567,443 +0.01(+0.23%)
Aug 21, 2014 6.070 6.102 6.056 6.084 474,402 +0.02(+0.29%)
Aug 20, 2014 6.095 6.095 6.024 6.067 614,865 -0.03(-0.46%)
Aug 19, 2014 6.095 6.098 6.074 6.095 846,233 +0.01(+0.12%)
Aug 18, 2014 6.038 6.105 6.035 6.088 1,162,172 +0.05(+0.82%)
Aug 15, 2014 6.028 6.070 5.993 6.038 492,315 +0.02(+0.35%)
Aug 14, 2014 6.074 6.074 6.014 6.017 605,819 -0.05(-0.76%)
Aug 13, 2014 6.052 6.091 6.048 6.063 455,825 +0.02(+0.29%)
Aug 12, 2014 6.035 6.074 5.982 6.045 691,399 -0.02(-0.41%)
Aug 11, 2014 6.130 6.130 6.060 6.070 557,684 -0.03(-0.52%)
Aug 08, 2014 6.031 6.102 6.021 6.102 725,043 +0.07(+1.23%)
Aug 07, 2014 5.996 6.074 5.986 6.028 854,941 +0.04(+0.71%)
Aug 06, 2014 6.021 6.052 5.986 5.986 1,134,003 -0.06(-0.99%)
Aug 05, 2014 6.038 6.074 6.021 6.045 648,169 -0.01(-0.17%)
Aug 04, 2014 6.045 6.074 6.024 6.056 802,659 +0.00(+0.06%)
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.