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

TCP Capital Corp (NQ: TCPC )

10.84 -0.36 (-3.21%)
Streaming Delayed Price Updated: 9:37 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 (%)
May 31, 2013 5.202 5.202 5.122 5.122 1,124,938 -0.06(-1.11%)
May 30, 2013 5.218 5.218 5.122 5.180 1,134,594 -0.03(-0.49%)
May 29, 2013 5.231 5.231 5.122 5.205 1,664,874 +0.04(+0.87%)
May 28, 2013 5.154 5.186 5.045 5.160 2,708,467 +0.05(+0.94%)
May 24, 2013 5.112 5.130 5.058 5.112 0 +0.01(+0.25%)
May 23, 2013 5.003 5.122 5.000 5.099 0 +0.08(+1.59%)
May 22, 2013 5.026 5.067 5.003 5.019 0 +0.02(+0.32%)
May 21, 2013 4.994 5.023 4.991 5.003 0 -0.18(-3.52%)
May 20, 2013 5.026 5.186 5.026 5.186 691,645 +0.15(+2.99%)
May 17, 2013 5.106 5.106 5.010 5.035 0 -0.04(-0.88%)
May 16, 2013 5.074 5.093 5.055 5.080 336,741 +0.02(+0.38%)
May 15, 2013 5.090 5.109 5.042 5.061 0 +0.05(+1.09%)
May 13, 2013 5.048 5.055 4.969 5.007 0 -0.02(-0.38%)
May 10, 2013 5.003 5.074 4.959 5.026 0 +0.05(+0.96%)
May 09, 2013 5.019 5.067 4.946 4.978 0 -0.04(-0.77%)
May 08, 2013 5.010 5.093 4.991 5.016 0 +0.01(+0.19%)
May 07, 2013 5.055 5.055 4.978 5.007 0 -0.03(-0.57%)
May 06, 2013 4.962 5.074 4.946 5.035 0 +0.05(+0.96%)
May 03, 2013 5.010 5.055 4.975 4.987 0 -0.02(-0.45%)
May 02, 2013 4.949 5.103 4.949 5.010 0 +0.06(+1.16%)
May 01, 2013 5.035 5.083 4.949 4.952 0 -0.06(-1.28%)
Apr 30, 2013 5.080 5.096 4.997 5.016 0 -0.05(-1.01%)
Apr 29, 2013 5.045 5.106 5.003 5.067 219,831 +0.05(+1.09%)
Apr 26, 2013 5.071 5.071 4.946 5.013 92,490 -0.04(-0.76%)
Apr 25, 2013 5.115 5.115 4.984 5.051 0 +0.03(+0.57%)
Apr 24, 2013 4.987 5.029 4.968 5.023 0 +0.05(+0.97%)
Apr 23, 2013 4.965 4.997 4.907 4.975 193,828 +0.04(+0.84%)
Apr 22, 2013 4.930 5.003 4.843 4.933 205,074 +0.00(+0.06%)
Apr 19, 2013 4.811 4.939 4.811 4.930 142,622 +0.12(+2.60%)
Apr 18, 2013 4.879 4.909 4.805 4.805 126,747 -0.04(-0.92%)
Apr 17, 2013 4.946 4.949 4.811 4.850 131,445 -0.10(-2.07%)
Apr 16, 2013 4.891 5.016 4.840 4.952 253,600 +0.09(+1.84%)
Apr 15, 2013 4.917 4.959 4.837 4.863 205,130 -0.04(-0.91%)
Apr 12, 2013 4.901 4.946 4.872 4.907 101,406 +0.02(+0.33%)
Apr 11, 2013 4.987 4.987 4.859 4.891 165,854 -0.08(-1.55%)
Apr 10, 2013 4.863 5.026 4.834 4.968 411,248 +0.11(+2.24%)
Apr 09, 2013 4.949 4.949 4.840 4.859 360,970 -0.07(-1.36%)
Apr 08, 2013 4.914 4.955 4.866 4.927 90,347 +0.05(+0.98%)
Apr 05, 2013 4.872 4.898 4.802 4.879 416,849 -0.03(-0.59%)
Apr 04, 2013 4.975 5.042 4.875 4.907 342,514 -0.05(-1.03%)
Apr 03, 2013 5.042 5.106 4.955 4.959 379,719 -0.12(-2.33%)
Apr 02, 2013 5.087 5.122 5.042 5.077 240,708 +0.02(+0.38%)
Apr 01, 2013 5.135 5.135 5.051 5.058 204,409 -0.05(-1.00%)
Mar 28, 2013 5.058 5.141 4.994 5.109 315,383 +0.08(+1.59%)
Mar 27, 2013 5.071 5.071 4.994 5.029 126,975 +0.00(+0.06%)
Mar 26, 2013 5.067 5.071 4.997 5.026 142,922 -0.05(-1.01%)
Mar 25, 2013 5.064 5.122 5.042 5.077 188,389 +0.04(+0.70%)
Mar 22, 2013 5.086 5.138 5.042 5.042 221,637 -0.06(-1.19%)
Mar 21, 2013 5.138 5.160 5.058 5.103 224,898 -0.03(-0.56%)
Mar 20, 2013 5.029 5.167 5.029 5.131 329,150 +0.11(+2.17%)
Mar 19, 2013 5.125 5.199 4.994 5.023 543,930 -0.09(-1.81%)
Mar 18, 2013 5.103 5.163 5.026 5.115 400,930 -0.06(-1.11%)
Mar 15, 2013 5.051 5.180 4.965 5.173 727,841 +0.10(+2.02%)
Mar 14, 2013 4.968 5.093 4.965 5.071 314,787 -0.01(-0.19%)
Mar 13, 2013 5.103 5.154 5.048 5.080 370,366 -0.00(-0.06%)
Mar 12, 2013 5.042 5.106 5.026 5.083 365,599 +0.06(+1.21%)
Mar 11, 2013 5.000 5.112 4.994 5.023 256,258 +0.00(+0.06%)
Mar 08, 2013 5.093 5.096 4.927 5.019 371,181 -0.06(-1.26%)
Mar 07, 2013 4.962 5.106 4.962 5.083 240,427 +0.11(+2.25%)
Mar 06, 2013 5.067 5.087 4.920 4.971 323,305 -0.12(-2.33%)
Mar 05, 2013 5.067 5.109 5.042 5.090 260,225 +0.04(+0.70%)
Mar 04, 2013 5.080 5.112 4.991 5.055 289,733 -0.05(-1.07%)
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.