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

TCP Capital Corp (NQ: TCPC )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2016 6.469 6.491 6.396 6.491 548,620 +0.06(+0.92%)
Jun 29, 2016 6.355 6.431 6.348 6.431 297,778 +0.13(+2.09%)
Jun 28, 2016 6.304 6.359 6.278 6.299 263,683 +0.02(+0.34%)
Jun 27, 2016 6.376 6.376 6.265 6.278 462,908 -0.11(-1.73%)
Jun 24, 2016 6.248 6.406 6.224 6.389 677,165 +0.02(+0.33%)
Jun 23, 2016 6.372 6.372 6.336 6.367 263,970 +0.03(+0.54%)
Jun 22, 2016 6.363 6.372 6.316 6.333 390,456 -0.02(-0.33%)
Jun 21, 2016 6.342 6.363 6.308 6.355 293,828 +0.02(+0.27%)
Jun 20, 2016 6.367 6.406 6.317 6.338 502,120 +0.01(+0.13%)
Jun 17, 2016 6.270 6.333 6.265 6.329 519,303 +0.06(+1.02%)
Jun 16, 2016 6.248 6.274 6.206 6.265 378,923 +0.00(+0.07%)
Jun 15, 2016 6.244 6.316 6.244 6.261 351,113 +0.01(+0.20%)
Jun 14, 2016 6.151 6.265 6.134 6.248 713,815 +0.11(+1.87%)
Jun 13, 2016 6.134 6.179 6.101 6.134 490,736 -0.03(-0.47%)
Jun 10, 2016 6.233 6.246 6.142 6.163 415,483 -0.08(-1.26%)
Jun 09, 2016 6.217 6.250 6.159 6.242 378,776 +0.02(+0.40%)
Jun 08, 2016 6.208 6.250 6.159 6.217 550,995 +0.02(+0.40%)
Jun 07, 2016 6.138 6.204 6.117 6.192 270,674 +0.08(+1.29%)
Jun 06, 2016 6.125 6.188 6.105 6.113 270,177 +0.00(+0.00%)
Jun 03, 2016 6.113 6.125 6.055 6.113 182,054 +0.01(+0.20%)
Jun 02, 2016 6.105 6.150 6.080 6.101 167,683 -0.02(-0.41%)
Jun 01, 2016 6.080 6.142 6.030 6.125 215,552 +0.07(+1.09%)
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%)
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.