Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.924 5.930 5.777 5.777 1,440,679 -0.12(-1.95%)
Sep 29, 2014 5.899 5.916 5.860 5.892 1,026,458 -0.01(-0.24%)
Sep 26, 2014 5.881 5.949 5.867 5.906 700,100 +0.01(+0.18%)
Sep 25, 2014 5.953 5.975 5.834 5.895 1,129,888 -0.04(-0.67%)
Sep 24, 2014 5.892 5.939 5.878 5.935 593,265 +0.04(+0.67%)
Sep 23, 2014 5.921 5.964 5.870 5.895 614,685 -0.01(-0.12%)
Sep 22, 2014 5.957 5.975 5.870 5.903 701,043 -0.08(-1.32%)
Sep 19, 2014 6.028 6.032 5.913 5.982 1,356,282 -0.03(-0.54%)
Sep 18, 2014 6.050 6.064 6.011 6.014 319,673 -0.01(-0.18%)
Sep 17, 2014 5.989 6.061 5.982 6.025 515,809 +0.07(+1.15%)
Sep 16, 2014 6.011 6.079 5.917 5.957 923,645 -0.07(-1.19%)
Sep 15, 2014 6.129 6.129 6.011 6.028 742,837 -0.10(-1.64%)
Sep 12, 2014 6.158 6.197 6.115 6.129 994,893 -0.04(-0.64%)
Sep 11, 2014 6.190 6.207 6.130 6.169 642,576 +0.00(+0.06%)
Sep 10, 2014 6.190 6.207 6.126 6.165 541,955 -0.00(-0.06%)
Sep 09, 2014 6.141 6.193 6.105 6.169 699,757 +0.05(+0.75%)
Sep 08, 2014 6.176 6.225 6.112 6.123 651,159 -0.03(-0.51%)
Sep 05, 2014 6.207 6.210 6.137 6.155 526,431 -0.05(-0.79%)
Sep 04, 2014 6.232 6.236 6.165 6.204 685,412 +0.01(+0.23%)
Sep 03, 2014 6.214 6.214 6.153 6.190 643,392 +0.00(+0.06%)
Sep 02, 2014 6.214 6.229 6.176 6.186 557,315 -0.02(-0.34%)
Aug 29, 2014 6.214 6.207 6.207 6.207 536,505 +0.01(+0.23%)
Aug 28, 2014 6.162 6.196 6.077 6.193 672,665 +0.05(+0.74%)
Aug 27, 2014 6.214 6.225 6.130 6.148 807,680 -0.04(-0.63%)
Aug 26, 2014 6.218 6.221 6.158 6.186 737,191 -0.01(-0.17%)
Aug 25, 2014 6.098 6.211 6.063 6.197 2,069,096 +0.10(+1.62%)
Aug 22, 2014 6.102 6.105 6.045 6.098 567,443 +0.01(+0.23%)
Aug 21, 2014 6.070 6.102 6.056 6.084 474,402 +0.02(+0.29%)
Aug 20, 2014 6.095 6.095 6.024 6.067 614,865 -0.03(-0.46%)
Aug 19, 2014 6.095 6.098 6.074 6.095 846,233 +0.01(+0.12%)
Aug 18, 2014 6.038 6.105 6.035 6.088 1,162,172 +0.05(+0.82%)
Aug 15, 2014 6.028 6.070 5.993 6.038 492,315 +0.02(+0.35%)
Aug 14, 2014 6.074 6.074 6.014 6.017 605,819 -0.05(-0.76%)
Aug 13, 2014 6.052 6.091 6.048 6.063 455,825 +0.02(+0.29%)
Aug 12, 2014 6.035 6.074 5.982 6.045 691,399 -0.02(-0.41%)
Aug 11, 2014 6.130 6.130 6.060 6.070 557,684 -0.03(-0.52%)
Aug 08, 2014 6.031 6.102 6.021 6.102 725,043 +0.07(+1.23%)
Aug 07, 2014 5.996 6.074 5.986 6.028 854,941 +0.04(+0.71%)
Aug 06, 2014 6.021 6.052 5.986 5.986 1,134,003 -0.06(-0.99%)
Aug 05, 2014 6.038 6.074 6.021 6.045 648,169 -0.01(-0.17%)
Aug 04, 2014 6.045 6.074 6.024 6.056 802,659 +0.00(+0.06%)
Aug 01, 2014 6.021 6.052 6.017 6.052 1,001,013 +0.03(+0.53%)
Jul 31, 2014 6.056 6.081 6.021 6.021 1,421,166 -0.05(-0.81%)
Jul 30, 2014 6.098 6.098 6.070 6.070 1,399,339 -0.00(-0.06%)
Jul 29, 2014 6.045 6.091 6.042 6.074 12,201,460 -0.18(-2.93%)
Jul 28, 2014 6.264 6.299 6.236 6.257 707,656 +0.03(+0.45%)
Jul 25, 2014 6.267 6.295 6.204 6.229 367,399 -0.03(-0.45%)
Jul 24, 2014 6.243 6.274 6.200 6.257 366,661 +0.04(+0.57%)
Jul 23, 2014 6.190 6.243 6.172 6.221 345,607 +0.01(+0.23%)
Jul 22, 2014 6.267 6.267 6.190 6.207 471,241 -0.02(-0.28%)
Jul 21, 2014 6.204 6.250 6.162 6.225 370,373 +0.03(+0.51%)
Jul 18, 2014 6.214 6.250 6.162 6.193 712,035 +0.01(+0.11%)
Jul 17, 2014 6.197 6.264 6.183 6.186 428,182 -0.04(-0.62%)
Jul 16, 2014 6.260 6.307 6.204 6.225 589,605 -0.04(-0.56%)
Jul 15, 2014 6.288 6.310 6.236 6.260 455,484 -0.00(-0.06%)
Jul 14, 2014 6.281 6.310 6.215 6.264 479,100 +0.03(+0.51%)
Jul 11, 2014 6.214 6.246 6.179 6.232 590,871 -0.01(-0.17%)
Jul 10, 2014 6.207 6.249 6.133 6.243 929,875 -0.04(-0.56%)
Jul 09, 2014 6.253 6.348 6.234 6.278 748,134 +0.02(+0.39%)
Jul 08, 2014 6.334 6.338 6.243 6.253 909,395 -0.09(-1.39%)
Jul 07, 2014 6.390 6.405 6.310 6.341 855,690 -0.08(-1.26%)
Jul 03, 2014 6.479 6.422 6.422 6.422 307,872 -0.02(-0.38%)
Jul 02, 2014 6.419 6.461 6.388 6.447 988,979 +0.01(+0.11%)
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.