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

TCP Capital Corp (NQ: TCPC )

10.78 -0.42 (-3.79%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
May 29, 2015 6.103 6.121 6.055 6.095 339,741 -0.00(-0.06%)
May 28, 2015 6.043 6.103 6.035 6.099 336,518 +0.05(+0.81%)
May 27, 2015 6.046 6.080 6.035 6.050 388,600 +0.00(+0.00%)
May 26, 2015 6.039 6.069 6.001 6.050 348,528 -0.01(-0.19%)
May 22, 2015 6.009 6.061 6.061 6.061 309,755 +0.04(+0.62%)
May 21, 2015 6.058 6.069 5.994 6.024 491,245 -0.02(-0.25%)
May 20, 2015 6.054 6.088 6.028 6.039 328,296 -0.03(-0.56%)
May 19, 2015 6.031 6.076 6.028 6.073 404,101 +0.05(+0.75%)
May 18, 2015 6.031 6.076 6.013 6.028 447,682 -0.00(-0.06%)
May 15, 2015 6.031 6.069 6.005 6.031 472,542 +0.00(+0.06%)
May 14, 2015 5.956 6.061 5.956 6.028 637,325 +0.12(+1.97%)
May 13, 2015 5.907 5.971 5.904 5.911 599,553 -0.01(-0.13%)
May 12, 2015 5.877 5.926 5.837 5.919 554,835 +0.05(+0.90%)
May 11, 2015 5.847 5.941 5.825 5.866 642,445 +0.02(+0.32%)
May 08, 2015 5.960 5.967 5.847 5.847 460,583 -0.08(-1.33%)
May 07, 2015 5.836 5.979 5.828 5.926 366,930 +0.05(+0.77%)
May 06, 2015 5.930 5.996 5.862 5.881 368,205 -0.06(-1.01%)
May 05, 2015 6.016 6.028 5.926 5.941 259,926 -0.06(-1.00%)
May 04, 2015 5.956 6.028 5.937 6.001 332,322 +0.04(+0.63%)
May 01, 2015 5.971 6.020 5.949 5.964 327,843 -0.02(-0.38%)
Apr 30, 2015 6.012 6.054 5.975 5.986 411,105 -0.03(-0.44%)
Apr 29, 2015 6.058 6.121 5.994 6.012 471,664 -0.06(-0.99%)
Apr 28, 2015 6.028 6.088 5.975 6.073 410,541 +0.07(+1.13%)
Apr 27, 2015 6.043 6.095 5.975 6.005 464,716 -0.05(-0.75%)
Apr 24, 2015 6.080 6.103 6.012 6.050 307,281 -0.04(-0.62%)
Apr 23, 2015 6.073 6.140 6.016 6.088 617,329 +0.04(+0.62%)
Apr 22, 2015 6.054 6.065 6.024 6.050 379,975 -0.01(-0.19%)
Apr 21, 2015 6.046 6.076 6.031 6.061 312,435 +0.00(+0.06%)
Apr 20, 2015 6.039 6.076 6.012 6.058 263,973 +0.02(+0.31%)
Apr 17, 2015 6.058 6.084 5.979 6.039 549,635 -0.03(-0.50%)
Apr 16, 2015 6.012 6.088 6.012 6.069 509,692 +0.03(+0.44%)
Apr 15, 2015 6.031 6.103 6.028 6.043 519,804 -0.01(-0.12%)
Apr 14, 2015 6.005 6.076 6.005 6.050 399,659 +0.02(+0.31%)
Apr 13, 2015 5.990 6.084 5.975 6.031 384,781 +0.06(+0.94%)
Apr 10, 2015 6.020 6.050 5.969 5.975 412,260 -0.07(-1.12%)
Apr 09, 2015 5.945 6.061 5.945 6.043 544,630 +0.09(+1.45%)
Apr 08, 2015 5.971 6.024 5.937 5.956 369,344 -0.04(-0.69%)
Apr 07, 2015 5.990 6.030 5.967 5.997 309,268 -0.02(-0.25%)
Apr 06, 2015 5.960 6.046 5.949 6.012 511,004 +0.00(+0.00%)
Apr 02, 2015 5.982 6.012 6.012 6.012 344,616 +0.01(+0.13%)
Apr 01, 2015 6.046 6.088 5.956 6.005 534,257 -0.02(-0.25%)
Mar 31, 2015 6.121 6.121 5.982 6.020 1,030,372 -0.06(-0.99%)
Mar 30, 2015 6.065 6.109 6.016 6.080 378,309 +0.04(+0.62%)
Mar 27, 2015 5.979 6.074 5.979 6.043 614,346 +0.05(+0.75%)
Mar 26, 2015 5.960 6.031 5.926 5.997 414,572 +0.00(+0.00%)
Mar 25, 2015 5.975 6.046 5.937 5.997 462,358 +0.01(+0.19%)
Mar 24, 2015 5.971 6.001 5.952 5.986 560,708 -0.01(-0.19%)
Mar 23, 2015 6.054 6.058 5.986 5.997 379,270 -0.05(-0.75%)
Mar 20, 2015 5.937 6.054 5.937 6.043 1,077,953 +0.09(+1.58%)
Mar 19, 2015 5.888 5.956 5.851 5.949 596,913 +0.04(+0.64%)
Mar 18, 2015 5.937 5.967 5.885 5.911 513,282 -0.03(-0.51%)
Mar 17, 2015 5.911 6.001 5.885 5.941 612,036 +0.01(+0.19%)
Mar 16, 2015 5.948 5.963 5.897 5.930 751,539 -0.01(-0.19%)
Mar 13, 2015 5.904 5.967 5.878 5.941 586,026 +0.01(+0.12%)
Mar 12, 2015 5.930 5.959 5.886 5.933 506,954 +0.00(+0.06%)
Mar 11, 2015 5.886 5.970 5.871 5.930 1,266,615 +0.00(+0.00%)
Mar 10, 2015 5.878 6.018 5.823 5.930 994,692 +0.00(+0.00%)
Mar 09, 2015 6.040 6.069 5.900 5.930 529,874 -0.13(-2.18%)
Mar 06, 2015 6.058 6.069 5.970 6.062 560,136 +0.00(+0.00%)
Mar 05, 2015 6.080 6.080 5.996 6.062 389,250 +0.00(+0.00%)
Mar 04, 2015 6.106 6.091 5.974 6.062 426,733 -0.03(-0.48%)
Mar 03, 2015 6.220 6.220 6.058 6.091 604,902 -0.12(-1.95%)
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.