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

TCP Capital Corp (NQ: TCPC )

10.68 -0.52 (-4.68%)
Streaming Delayed Price Updated: 3:42 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 31, 2016 6.084 6.125 6.055 6.059 318,519 -0.00(-0.07%)
May 27, 2016 6.001 6.063 6.063 6.063 240,805 +0.07(+1.18%)
May 26, 2016 6.030 6.043 5.972 5.993 290,151 -0.04(-0.69%)
May 25, 2016 6.038 6.043 6.009 6.034 336,406 +0.02(+0.28%)
May 24, 2016 6.059 6.067 6.009 6.018 177,356 +0.00(+0.07%)
May 23, 2016 6.055 6.092 5.980 6.014 384,111 -0.02(-0.34%)
May 20, 2016 5.935 6.051 5.891 6.034 304,071 +0.15(+2.46%)
May 19, 2016 6.022 6.022 5.848 5.889 489,665 -0.13(-2.20%)
May 18, 2016 6.005 6.055 5.988 6.022 292,578 -0.01(-0.21%)
May 17, 2016 6.088 6.138 6.018 6.034 239,915 -0.03(-0.55%)
May 16, 2016 6.125 6.154 6.063 6.067 211,341 -0.02(-0.41%)
May 13, 2016 6.125 6.150 6.092 6.092 297,855 -0.02(-0.34%)
May 12, 2016 6.142 6.150 6.026 6.113 338,256 -0.01(-0.14%)
May 11, 2016 6.101 6.166 6.101 6.121 549,357 -0.01(-0.20%)
May 10, 2016 6.154 6.196 6.105 6.134 314,702 +0.02(+0.27%)
May 09, 2016 6.150 6.183 6.101 6.117 467,374 -0.02(-0.27%)
May 06, 2016 6.072 6.208 6.072 6.134 363,138 +0.07(+1.16%)
May 05, 2016 6.063 6.146 6.051 6.063 409,740 -0.02(-0.41%)
May 04, 2016 6.009 6.105 5.951 6.088 278,446 +0.07(+1.17%)
May 03, 2016 6.018 6.034 5.921 6.018 282,417 -0.02(-0.27%)
May 02, 2016 6.134 6.159 6.009 6.034 231,858 -0.09(-1.49%)
Apr 29, 2016 6.105 6.134 6.063 6.125 231,831 +0.05(+0.75%)
Apr 28, 2016 6.109 6.192 6.063 6.080 168,457 -0.07(-1.21%)
Apr 27, 2016 6.134 6.200 6.099 6.154 177,402 +0.02(+0.34%)
Apr 26, 2016 6.084 6.163 6.074 6.134 170,617 +0.03(+0.54%)
Apr 25, 2016 6.092 6.113 6.051 6.101 129,489 +0.02(+0.27%)
Apr 22, 2016 6.063 6.113 6.034 6.084 238,344 +0.02(+0.34%)
Apr 21, 2016 6.113 6.192 6.055 6.063 421,576 -0.07(-1.08%)
Apr 20, 2016 6.105 6.171 6.092 6.130 375,610 +0.01(+0.14%)
Apr 19, 2016 6.125 6.159 6.121 6.121 258,612 +0.02(+0.41%)
Apr 18, 2016 6.109 6.130 6.088 6.096 272,322 -0.02(-0.27%)
Apr 15, 2016 6.080 6.134 6.047 6.113 270,790 -0.01(-0.14%)
Apr 14, 2016 6.125 6.163 6.092 6.121 318,068 -0.01(-0.20%)
Apr 13, 2016 6.134 6.171 6.115 6.134 199,924 +0.00(+0.07%)
Apr 12, 2016 6.109 6.159 6.047 6.130 224,207 +0.05(+0.82%)
Apr 11, 2016 6.117 6.181 6.022 6.080 317,436 -0.01(-0.20%)
Apr 08, 2016 6.055 6.142 6.055 6.092 179,979 +0.04(+0.68%)
Apr 07, 2016 6.121 6.150 5.976 6.051 224,769 -0.07(-1.22%)
Apr 06, 2016 6.059 6.125 6.043 6.125 160,579 +0.08(+1.30%)
Apr 05, 2016 6.059 6.101 6.009 6.047 147,019 -0.01(-0.14%)
Apr 04, 2016 6.142 6.208 6.034 6.055 306,737 -0.11(-1.75%)
Apr 01, 2016 6.171 6.212 6.144 6.163 265,870 -0.02(-0.27%)
Mar 31, 2016 6.159 6.196 6.128 6.179 567,663 +0.05(+0.88%)
Mar 30, 2016 6.175 6.204 6.092 6.125 346,393 -0.02(-0.34%)
Mar 29, 2016 6.009 6.155 5.980 6.146 249,506 +0.12(+1.92%)
Mar 28, 2016 6.009 6.067 5.961 6.030 228,017 +0.05(+0.90%)
Mar 24, 2016 5.989 5.976 5.976 5.976 372,790 +0.00(+0.07%)
Mar 23, 2016 6.018 6.084 5.968 5.972 294,108 -0.08(-1.37%)
Mar 22, 2016 6.038 6.088 5.994 6.055 307,082 +0.02(+0.27%)
Mar 21, 2016 5.931 6.076 5.921 6.038 388,389 +0.08(+1.32%)
Mar 18, 2016 6.034 6.067 5.927 5.960 395,446 -0.04(-0.62%)
Mar 17, 2016 5.835 6.055 5.835 5.997 597,998 +0.15(+2.48%)
Mar 16, 2016 5.744 5.885 5.723 5.852 432,733 +0.10(+1.80%)
Mar 15, 2016 5.715 5.773 5.597 5.748 460,334 +0.01(+0.22%)
Mar 14, 2016 5.760 5.776 5.695 5.736 449,413 -0.01(-0.21%)
Mar 11, 2016 5.716 5.768 5.675 5.748 263,118 +0.08(+1.35%)
Mar 10, 2016 5.700 5.764 5.631 5.671 217,911 -0.03(-0.57%)
Mar 09, 2016 5.651 5.768 5.607 5.704 459,041 +0.05(+0.86%)
Mar 08, 2016 5.679 5.792 5.635 5.655 212,234 -0.08(-1.41%)
Mar 07, 2016 5.615 5.748 5.607 5.736 370,903 +0.08(+1.43%)
Mar 04, 2016 5.687 5.742 5.639 5.655 393,533 +0.02(+0.43%)
Mar 03, 2016 5.570 5.651 5.518 5.631 457,714 +0.12(+2.12%)
Mar 02, 2016 5.574 5.574 5.449 5.514 322,177 -0.03(-0.58%)
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.