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 (%)
Dec 31, 2015 5.772 5.627 5.627 5.627 940,496 -0.11(-1.83%)
Dec 30, 2015 5.712 5.756 5.663 5.732 564,978 -0.02(-0.42%)
Dec 29, 2015 5.760 5.841 5.659 5.756 681,274 +0.04(+0.71%)
Dec 28, 2015 5.792 5.833 5.708 5.716 436,178 -0.09(-1.60%)
Dec 24, 2015 5.772 5.809 5.809 5.809 438,188 +0.02(+0.28%)
Dec 23, 2015 5.724 5.851 5.691 5.792 376,617 +0.11(+1.92%)
Dec 22, 2015 5.687 5.724 5.619 5.683 441,421 +0.03(+0.50%)
Dec 21, 2015 5.631 5.760 5.623 5.655 482,970 +0.06(+1.08%)
Dec 18, 2015 5.667 5.752 5.582 5.595 568,719 -0.11(-1.84%)
Dec 17, 2015 5.671 5.792 5.615 5.700 723,122 +0.05(+0.86%)
Dec 16, 2015 5.590 5.683 5.538 5.651 705,221 +0.05(+0.87%)
Dec 15, 2015 5.489 5.651 5.449 5.603 824,634 +0.17(+3.20%)
Dec 14, 2015 5.586 5.677 5.425 5.429 880,288 -0.18(-3.16%)
Dec 11, 2015 5.744 5.763 5.571 5.606 620,674 -0.16(-2.80%)
Dec 10, 2015 5.807 5.864 5.744 5.767 349,978 -0.02(-0.34%)
Dec 09, 2015 5.826 5.866 5.755 5.787 429,310 -0.04(-0.74%)
Dec 08, 2015 5.858 5.930 5.767 5.830 743,877 -0.08(-1.40%)
Dec 07, 2015 5.956 6.015 5.905 5.913 486,570 -0.07(-1.25%)
Dec 04, 2015 5.988 6.019 5.932 5.988 528,192 +0.02(+0.33%)
Dec 03, 2015 6.070 6.100 5.968 5.968 547,051 -0.09(-1.49%)
Dec 02, 2015 5.980 6.125 5.980 6.058 924,313 +0.06(+1.05%)
Dec 01, 2015 5.988 6.013 5.944 5.995 658,084 -0.02(-0.33%)
Nov 30, 2015 5.940 6.035 5.905 6.015 720,237 +0.07(+1.26%)
Nov 27, 2015 5.952 5.952 5.913 5.940 197,751 +0.00(+0.07%)
Nov 25, 2015 5.932 5.936 5.936 5.936 277,073 +0.01(+0.20%)
Nov 24, 2015 5.925 5.940 5.889 5.925 281,953 -0.04(-0.59%)
Nov 23, 2015 5.917 5.968 5.877 5.960 492,747 +0.06(+1.07%)
Nov 20, 2015 5.909 5.909 5.866 5.897 310,497 +0.00(+0.00%)
Nov 19, 2015 5.901 5.929 5.842 5.897 385,861 -0.02(-0.33%)
Nov 18, 2015 5.940 5.940 5.885 5.917 408,375 -0.02(-0.40%)
Nov 17, 2015 6.015 6.031 5.917 5.940 469,681 -0.06(-1.05%)
Nov 16, 2015 5.980 6.027 5.921 6.003 473,942 +0.02(+0.26%)
Nov 13, 2015 5.980 6.035 5.952 5.988 528,294 +0.01(+0.20%)
Nov 12, 2015 5.929 6.015 5.909 5.976 235,951 +0.05(+0.80%)
Nov 11, 2015 5.932 6.003 5.881 5.929 389,557 -0.03(-0.53%)
Nov 10, 2015 5.929 6.011 5.909 5.960 447,805 +0.01(+0.13%)
Nov 09, 2015 6.031 6.058 5.948 5.952 507,069 -0.07(-1.11%)
Nov 06, 2015 5.999 6.054 5.964 6.019 521,771 +0.01(+0.20%)
Nov 05, 2015 5.881 6.035 5.858 6.007 437,467 +0.16(+2.76%)
Nov 04, 2015 5.893 5.932 5.830 5.846 267,149 -0.02(-0.34%)
Nov 03, 2015 5.807 5.909 5.807 5.866 364,485 +0.07(+1.22%)
Nov 02, 2015 5.736 5.846 5.673 5.795 459,422 +0.07(+1.24%)
Oct 30, 2015 5.673 5.673 5.633 5.724 428,802 +0.02(+0.34%)
Oct 29, 2015 5.763 5.787 5.689 5.704 272,184 -0.08(-1.36%)
Oct 28, 2015 5.633 5.834 5.598 5.783 1,020,182 +0.13(+2.30%)
Oct 27, 2015 5.681 5.810 5.547 5.653 423,985 -0.08(-1.37%)
Oct 26, 2015 5.822 5.842 5.704 5.732 456,901 -0.08(-1.42%)
Oct 23, 2015 5.803 5.838 5.736 5.814 245,562 +0.06(+1.09%)
Oct 22, 2015 5.775 5.850 5.724 5.751 343,575 +0.01(+0.14%)
Oct 21, 2015 5.775 5.803 5.744 5.744 279,337 -0.03(-0.54%)
Oct 20, 2015 5.728 5.807 5.728 5.775 177,713 +0.02(+0.34%)
Oct 19, 2015 5.724 5.787 5.724 5.755 242,260 +0.01(+0.21%)
Oct 16, 2015 5.748 5.787 5.728 5.744 215,768 +0.03(+0.48%)
Oct 15, 2015 5.696 5.744 5.673 5.716 178,742 +0.04(+0.62%)
Oct 14, 2015 5.685 5.716 5.653 5.681 353,692 -0.02(-0.35%)
Oct 13, 2015 5.708 5.767 5.665 5.700 293,092 -0.02(-0.28%)
Oct 12, 2015 5.696 5.777 5.646 5.716 288,196 +0.01(+0.21%)
Oct 09, 2015 5.728 5.779 5.685 5.704 345,629 -0.02(-0.41%)
Oct 08, 2015 5.751 5.779 5.633 5.728 302,716 -0.04(-0.61%)
Oct 07, 2015 5.661 5.775 5.645 5.763 339,630 +0.11(+1.88%)
Oct 06, 2015 5.681 5.740 5.618 5.657 419,231 -0.01(-0.21%)
Oct 05, 2015 5.555 5.669 5.555 5.669 404,513 +0.15(+2.64%)
Oct 02, 2015 5.543 5.606 5.468 5.523 389,257 -0.07(-1.27%)
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.