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

TCP Capital Corp (NQ: TCPC )

8.330 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.935 5.785 5.785 5.785 914,717 -0.11(-1.83%)
Dec 30, 2015 5.873 5.918 5.823 5.893 549,492 -0.02(-0.42%)
Dec 29, 2015 5.922 6.006 5.819 5.918 662,600 +0.04(+0.71%)
Dec 28, 2015 5.956 5.997 5.868 5.877 424,222 -0.10(-1.60%)
Dec 24, 2015 5.935 5.972 5.972 5.972 426,177 +0.02(+0.28%)
Dec 23, 2015 5.885 6.016 5.852 5.956 366,293 +0.11(+1.92%)
Dec 22, 2015 5.848 5.885 5.777 5.844 429,322 +0.03(+0.50%)
Dec 21, 2015 5.790 5.922 5.781 5.814 469,732 +0.06(+1.08%)
Dec 18, 2015 5.827 5.914 5.740 5.752 553,130 -0.11(-1.84%)
Dec 17, 2015 5.831 5.956 5.773 5.860 703,301 +0.05(+0.86%)
Dec 16, 2015 5.748 5.844 5.694 5.810 685,891 +0.05(+0.87%)
Dec 15, 2015 5.644 5.810 5.603 5.760 802,030 +0.18(+3.20%)
Dec 14, 2015 5.744 5.837 5.578 5.582 856,159 -0.18(-3.16%)
Dec 11, 2015 5.905 5.926 5.728 5.764 603,661 -0.17(-2.80%)
Dec 10, 2015 5.970 6.029 5.905 5.930 340,385 -0.02(-0.34%)
Dec 09, 2015 5.990 6.031 5.918 5.950 417,543 -0.04(-0.74%)
Dec 08, 2015 6.023 6.098 5.930 5.994 723,487 -0.08(-1.40%)
Dec 07, 2015 6.124 6.185 6.071 6.079 473,233 -0.08(-1.25%)
Dec 04, 2015 6.156 6.189 6.100 6.156 513,714 +0.02(+0.33%)
Dec 03, 2015 6.241 6.272 6.136 6.136 532,056 -0.09(-1.49%)
Dec 02, 2015 6.148 6.298 6.148 6.229 898,977 +0.06(+1.05%)
Dec 01, 2015 6.156 6.183 6.112 6.164 640,045 -0.02(-0.33%)
Nov 30, 2015 6.108 6.205 6.071 6.185 700,495 +0.08(+1.26%)
Nov 27, 2015 6.120 6.120 6.080 6.108 192,330 +0.00(+0.07%)
Nov 25, 2015 6.100 6.104 6.104 6.104 269,478 +0.01(+0.20%)
Nov 24, 2015 6.092 6.108 6.055 6.092 274,225 -0.04(-0.59%)
Nov 23, 2015 6.083 6.136 6.043 6.128 479,241 +0.06(+1.07%)
Nov 20, 2015 6.075 6.075 6.031 6.063 301,986 +0.00(+0.00%)
Nov 19, 2015 6.067 6.096 6.007 6.063 375,284 -0.02(-0.33%)
Nov 18, 2015 6.108 6.108 6.051 6.083 397,181 -0.02(-0.40%)
Nov 17, 2015 6.185 6.201 6.083 6.108 456,807 -0.06(-1.05%)
Nov 16, 2015 6.148 6.197 6.088 6.172 460,951 +0.02(+0.26%)
Nov 13, 2015 6.148 6.205 6.120 6.156 513,813 +0.01(+0.20%)
Nov 12, 2015 6.096 6.185 6.075 6.144 229,484 +0.05(+0.80%)
Nov 11, 2015 6.100 6.172 6.047 6.096 378,879 -0.03(-0.53%)
Nov 10, 2015 6.096 6.181 6.075 6.128 435,531 +0.01(+0.13%)
Nov 09, 2015 6.201 6.229 6.116 6.120 493,170 -0.07(-1.11%)
Nov 06, 2015 6.168 6.225 6.132 6.189 507,469 +0.01(+0.20%)
Nov 05, 2015 6.047 6.205 6.023 6.176 425,476 +0.17(+2.76%)
Nov 04, 2015 6.059 6.100 5.994 6.011 259,826 -0.02(-0.34%)
Nov 03, 2015 5.970 6.075 5.970 6.031 354,495 +0.07(+1.22%)
Nov 02, 2015 5.897 6.011 5.833 5.958 446,829 +0.07(+1.24%)
Oct 30, 2015 5.833 5.833 5.792 5.885 417,048 +0.02(+0.34%)
Oct 29, 2015 5.926 5.950 5.849 5.865 264,724 -0.08(-1.36%)
Oct 28, 2015 5.792 5.999 5.756 5.946 992,219 +0.13(+2.30%)
Oct 27, 2015 5.841 5.974 5.703 5.812 412,363 -0.08(-1.37%)
Oct 26, 2015 5.986 6.007 5.865 5.893 444,377 -0.08(-1.42%)
Oct 23, 2015 5.966 6.003 5.897 5.978 238,831 +0.06(+1.09%)
Oct 22, 2015 5.938 6.015 5.885 5.914 334,158 +0.01(+0.14%)
Oct 21, 2015 5.938 5.966 5.905 5.905 271,681 -0.03(-0.54%)
Oct 20, 2015 5.889 5.970 5.889 5.938 172,841 +0.02(+0.34%)
Oct 19, 2015 5.885 5.950 5.885 5.918 235,620 +0.01(+0.21%)
Oct 16, 2015 5.910 5.950 5.889 5.905 209,854 +0.03(+0.48%)
Oct 15, 2015 5.857 5.905 5.833 5.877 173,843 +0.04(+0.62%)
Oct 14, 2015 5.845 5.877 5.812 5.841 343,997 -0.02(-0.34%)
Oct 13, 2015 5.869 5.930 5.825 5.861 285,058 -0.02(-0.28%)
Oct 12, 2015 5.857 5.940 5.805 5.877 280,297 +0.01(+0.21%)
Oct 09, 2015 5.889 5.942 5.845 5.865 336,155 -0.02(-0.41%)
Oct 08, 2015 5.914 5.942 5.792 5.889 294,418 -0.04(-0.61%)
Oct 07, 2015 5.821 5.938 5.804 5.926 330,321 +0.11(+1.88%)
Oct 06, 2015 5.841 5.901 5.776 5.816 407,740 -0.01(-0.21%)
Oct 05, 2015 5.711 5.829 5.711 5.829 393,426 +0.15(+2.64%)
Oct 02, 2015 5.699 5.764 5.622 5.679 378,587 -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.