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

TCP Capital Corp (NQ: TCPC )

10.74 -0.46 (-4.12%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 14, 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 (%)
Apr 30, 2013 5.095 5.111 5.011 5.030 0 -0.05(-1.01%)
Apr 29, 2013 5.059 5.120 5.018 5.082 219,210 +0.05(+1.09%)
Apr 26, 2013 5.085 5.085 4.960 5.027 92,229 -0.04(-0.76%)
Apr 25, 2013 5.130 5.130 4.998 5.066 0 +0.03(+0.57%)
Apr 24, 2013 5.002 5.043 4.982 5.037 0 +0.05(+0.97%)
Apr 23, 2013 4.979 5.011 4.921 4.989 193,280 +0.04(+0.84%)
Apr 22, 2013 4.944 5.017 4.857 4.947 204,494 +0.00(+0.06%)
Apr 19, 2013 4.825 4.953 4.825 4.944 142,219 +0.13(+2.60%)
Apr 18, 2013 4.892 4.923 4.819 4.819 126,388 -0.04(-0.92%)
Apr 17, 2013 4.960 4.963 4.825 4.864 131,073 -0.10(-2.07%)
Apr 16, 2013 4.905 5.030 4.854 4.966 252,883 +0.09(+1.84%)
Apr 15, 2013 4.931 4.973 4.851 4.876 204,550 -0.04(-0.91%)
Apr 12, 2013 4.915 4.960 4.886 4.921 101,119 +0.02(+0.33%)
Apr 11, 2013 5.002 5.002 4.873 4.905 165,385 -0.08(-1.55%)
Apr 10, 2013 4.876 5.040 4.847 4.982 410,086 +0.11(+2.24%)
Apr 09, 2013 4.963 4.963 4.854 4.873 359,949 -0.07(-1.36%)
Apr 08, 2013 4.928 4.969 4.880 4.941 90,092 +0.05(+0.98%)
Apr 05, 2013 4.886 4.912 4.815 4.892 415,671 -0.03(-0.59%)
Apr 04, 2013 4.989 5.056 4.889 4.921 341,546 -0.05(-1.03%)
Apr 03, 2013 5.056 5.120 4.969 4.973 378,646 -0.12(-2.33%)
Apr 02, 2013 5.101 5.136 5.056 5.091 240,027 +0.02(+0.38%)
Apr 01, 2013 5.149 5.149 5.066 5.072 203,831 -0.05(-1.00%)
Mar 28, 2013 5.072 5.156 5.008 5.124 314,492 +0.08(+1.59%)
Mar 27, 2013 5.085 5.085 5.008 5.043 126,616 +0.00(+0.06%)
Mar 26, 2013 5.082 5.085 5.011 5.040 142,518 -0.05(-1.01%)
Mar 25, 2013 5.079 5.136 5.056 5.091 187,857 +0.04(+0.70%)
Mar 22, 2013 5.100 5.152 5.056 5.056 221,010 -0.06(-1.19%)
Mar 21, 2013 5.152 5.175 5.072 5.117 224,262 -0.03(-0.56%)
Mar 20, 2013 5.043 5.181 5.043 5.146 328,220 +0.11(+2.17%)
Mar 19, 2013 5.140 5.213 5.008 5.037 542,393 -0.09(-1.81%)
Mar 18, 2013 5.117 5.178 5.040 5.130 399,797 -0.06(-1.11%)
Mar 15, 2013 5.066 5.194 4.979 5.188 725,783 +0.10(+2.02%)
Mar 14, 2013 4.982 5.108 4.979 5.085 313,897 -0.01(-0.19%)
Mar 13, 2013 5.117 5.169 5.063 5.095 369,319 -0.00(-0.06%)
Mar 12, 2013 5.056 5.120 5.040 5.098 364,566 +0.06(+1.21%)
Mar 11, 2013 5.014 5.127 5.008 5.037 255,534 +0.00(+0.06%)
Mar 08, 2013 5.108 5.111 4.941 5.034 370,132 -0.06(-1.26%)
Mar 07, 2013 4.976 5.120 4.976 5.098 239,747 +0.11(+2.25%)
Mar 06, 2013 5.082 5.101 4.934 4.986 322,392 -0.12(-2.33%)
Mar 05, 2013 5.082 5.124 5.056 5.104 259,490 +0.04(+0.70%)
Mar 04, 2013 5.095 5.127 5.005 5.069 288,914 -0.05(-1.07%)
Mar 01, 2013 5.108 5.127 5.040 5.124 558,622 +0.09(+1.79%)
Feb 28, 2013 4.973 5.072 4.937 5.034 379,384 +0.08(+1.62%)
Feb 27, 2013 4.947 5.002 4.883 4.953 292,565 +0.03(+0.59%)
Feb 26, 2013 4.931 5.005 4.883 4.925 166,553 -0.05(-1.03%)
Feb 22, 2013 4.950 4.992 4.796 4.976 351,601 +0.05(+0.98%)
Feb 21, 2013 4.896 5.014 4.828 4.928 270,134 +0.02(+0.33%)
Feb 20, 2013 4.957 4.992 4.896 4.912 381,726 -0.06(-1.29%)
Feb 19, 2013 5.024 5.063 4.915 4.976 966,412 +0.01(+0.13%)
Feb 15, 2013 4.982 5.008 4.912 4.969 404,130 +0.02(+0.32%)
Feb 14, 2013 4.844 5.021 4.844 4.953 592,809 +0.10(+2.05%)
Feb 13, 2013 4.793 4.896 4.780 4.854 793,753 +0.07(+1.54%)
Feb 12, 2013 4.764 4.799 4.764 4.780 372,425 +0.01(+0.20%)
Feb 11, 2013 4.803 4.803 4.742 4.770 267,654 -0.02(-0.34%)
Feb 08, 2013 4.777 4.806 4.751 4.786 533,247 +0.04(+0.88%)
Feb 07, 2013 4.815 4.815 4.735 4.745 342,733 -0.05(-1.00%)
Feb 06, 2013 4.815 4.815 4.770 4.793 323,257 -0.01(-0.13%)
Feb 04, 2013 4.809 4.825 4.770 4.799 454,652 +0.00(+0.07%)
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.