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

TCP Capital Corp (NQ: TCPC )

10.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 6.296 6.326 6.253 6.317 224,794 +0.05(+0.75%)
Apr 28, 2016 6.300 6.386 6.253 6.270 163,343 -0.08(-1.21%)
Apr 27, 2016 6.326 6.394 6.290 6.347 172,016 +0.02(+0.34%)
Apr 26, 2016 6.274 6.356 6.264 6.326 165,437 +0.03(+0.54%)
Apr 25, 2016 6.283 6.304 6.240 6.292 125,558 +0.02(+0.27%)
Apr 22, 2016 6.253 6.304 6.223 6.274 231,108 +0.02(+0.34%)
Apr 21, 2016 6.304 6.386 6.245 6.253 408,778 -0.07(-1.08%)
Apr 20, 2016 6.296 6.364 6.283 6.322 364,208 +0.01(+0.14%)
Apr 19, 2016 6.317 6.351 6.313 6.313 250,761 +0.03(+0.41%)
Apr 18, 2016 6.300 6.322 6.279 6.287 264,055 -0.02(-0.27%)
Apr 15, 2016 6.270 6.326 6.236 6.304 262,569 -0.01(-0.14%)
Apr 14, 2016 6.317 6.356 6.283 6.313 308,412 -0.01(-0.20%)
Apr 13, 2016 6.326 6.364 6.307 6.326 193,854 +0.00(+0.07%)
Apr 12, 2016 6.300 6.351 6.236 6.322 217,400 +0.05(+0.82%)
Apr 11, 2016 6.309 6.375 6.210 6.270 307,799 -0.01(-0.20%)
Apr 08, 2016 6.245 6.334 6.245 6.283 174,515 +0.04(+0.68%)
Apr 07, 2016 6.313 6.343 6.163 6.240 217,946 -0.08(-1.22%)
Apr 06, 2016 6.249 6.317 6.232 6.317 155,704 +0.08(+1.30%)
Apr 05, 2016 6.249 6.292 6.198 6.236 142,556 -0.01(-0.14%)
Apr 04, 2016 6.334 6.403 6.223 6.245 297,425 -0.11(-1.75%)
Apr 01, 2016 6.364 6.407 6.336 6.356 257,799 -0.02(-0.27%)
Mar 31, 2016 6.351 6.390 6.319 6.373 550,431 +0.06(+0.88%)
Mar 30, 2016 6.369 6.398 6.283 6.317 335,877 -0.02(-0.34%)
Mar 29, 2016 6.198 6.347 6.168 6.339 241,931 +0.12(+1.92%)
Mar 28, 2016 6.198 6.257 6.148 6.219 221,095 +0.06(+0.90%)
Mar 24, 2016 6.176 6.163 6.163 6.163 361,473 +0.00(+0.07%)
Mar 23, 2016 6.206 6.274 6.155 6.159 285,180 -0.09(-1.37%)
Mar 22, 2016 6.227 6.279 6.181 6.245 297,760 +0.02(+0.27%)
Mar 21, 2016 6.116 6.266 6.106 6.227 376,598 +0.08(+1.32%)
Mar 18, 2016 6.223 6.257 6.112 6.146 383,442 -0.04(-0.62%)
Mar 17, 2016 6.018 6.245 6.018 6.185 579,845 +0.15(+2.48%)
Mar 16, 2016 5.924 6.069 5.903 6.035 419,596 +0.11(+1.80%)
Mar 15, 2016 5.894 5.954 5.772 5.928 446,359 +0.01(+0.22%)
Mar 14, 2016 5.940 5.957 5.874 5.915 435,770 -0.01(-0.21%)
Mar 11, 2016 5.895 5.949 5.853 5.928 255,131 +0.08(+1.35%)
Mar 10, 2016 5.878 5.945 5.807 5.849 211,295 -0.03(-0.57%)
Mar 09, 2016 5.828 5.949 5.782 5.882 445,105 +0.05(+0.86%)
Mar 08, 2016 5.857 5.974 5.811 5.832 205,791 -0.08(-1.41%)
Mar 07, 2016 5.790 5.928 5.782 5.915 359,643 +0.08(+1.43%)
Mar 04, 2016 5.865 5.922 5.815 5.832 381,586 +0.02(+0.43%)
Mar 03, 2016 5.745 5.828 5.691 5.807 443,819 +0.12(+2.12%)
Mar 02, 2016 5.749 5.749 5.620 5.686 312,397 -0.03(-0.58%)
Mar 01, 2016 5.786 5.828 5.670 5.720 453,915 -0.08(-1.36%)
Feb 29, 2016 5.499 5.799 5.499 5.799 520,385 +0.18(+3.26%)
Feb 26, 2016 5.595 5.653 5.566 5.616 201,134 +0.05(+0.82%)
Feb 25, 2016 5.478 5.578 5.432 5.570 312,644 +0.11(+2.06%)
Feb 24, 2016 5.357 5.478 5.345 5.457 210,875 +0.05(+0.92%)
Feb 23, 2016 5.411 5.457 5.367 5.407 422,375 -0.01(-0.15%)
Feb 22, 2016 5.499 5.528 5.391 5.416 613,401 -0.07(-1.37%)
Feb 19, 2016 5.474 5.534 5.441 5.491 264,411 -0.03(-0.60%)
Feb 18, 2016 5.574 5.574 5.436 5.524 369,293 -0.02(-0.30%)
Feb 17, 2016 5.495 5.599 5.461 5.541 510,984 +0.05(+0.91%)
Feb 16, 2016 5.507 5.535 5.420 5.491 495,062 +0.03(+0.61%)
Feb 12, 2016 5.416 5.457 5.457 5.457 381,917 +0.05(+0.85%)
Feb 11, 2016 5.411 5.466 5.296 5.411 272,057 -0.08(-1.44%)
Feb 10, 2016 5.507 5.528 5.449 5.491 254,173 +0.02(+0.38%)
Feb 09, 2016 5.486 5.549 5.432 5.470 361,902 -0.05(-0.91%)
Feb 08, 2016 5.528 5.649 5.470 5.520 566,815 -0.03(-0.53%)
Feb 05, 2016 5.732 5.732 5.520 5.549 480,597 -0.17(-3.06%)
Feb 04, 2016 5.641 5.749 5.641 5.724 452,211 +0.06(+1.03%)
Feb 03, 2016 5.536 5.695 5.536 5.666 253,954 +0.15(+2.80%)
Feb 02, 2016 5.611 5.624 5.481 5.511 314,356 -0.12(-2.22%)
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.