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

TCP Capital Corp (NQ: TCPC )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 5.514 5.815 5.514 5.815 518,914 +0.18(+3.26%)
Feb 26, 2016 5.611 5.669 5.581 5.631 200,566 +0.05(+0.82%)
Feb 25, 2016 5.494 5.594 5.448 5.585 311,760 +0.11(+2.06%)
Feb 24, 2016 5.372 5.494 5.360 5.473 210,279 +0.05(+0.92%)
Feb 23, 2016 5.427 5.473 5.382 5.423 421,181 -0.01(-0.15%)
Feb 22, 2016 5.514 5.544 5.406 5.431 611,667 -0.08(-1.37%)
Feb 19, 2016 5.489 5.550 5.456 5.506 263,664 -0.03(-0.60%)
Feb 18, 2016 5.590 5.590 5.452 5.540 368,249 -0.02(-0.30%)
Feb 17, 2016 5.510 5.615 5.477 5.556 509,540 +0.05(+0.91%)
Feb 16, 2016 5.523 5.551 5.435 5.506 493,663 +0.03(+0.61%)
Feb 12, 2016 5.431 5.473 5.473 5.473 380,838 +0.05(+0.85%)
Feb 11, 2016 5.427 5.481 5.311 5.427 271,288 -0.08(-1.44%)
Feb 10, 2016 5.523 5.544 5.464 5.506 253,454 +0.02(+0.38%)
Feb 09, 2016 5.502 5.565 5.448 5.485 360,879 -0.05(-0.91%)
Feb 08, 2016 5.544 5.665 5.485 5.535 565,213 -0.03(-0.53%)
Feb 05, 2016 5.748 5.748 5.535 5.565 479,238 -0.18(-3.06%)
Feb 04, 2016 5.657 5.765 5.657 5.740 450,933 +0.06(+1.03%)
Feb 03, 2016 5.552 5.711 5.552 5.682 253,237 +0.15(+2.80%)
Feb 02, 2016 5.627 5.640 5.497 5.527 313,467 -0.13(-2.22%)
Feb 01, 2016 5.548 5.665 5.537 5.652 229,632 +0.07(+1.20%)
Jan 29, 2016 5.519 5.611 5.435 5.585 641,735 +0.08(+1.36%)
Jan 28, 2016 5.590 5.619 5.485 5.510 487,441 -0.03(-0.60%)
Jan 27, 2016 5.514 5.569 5.452 5.544 386,259 +0.03(+0.61%)
Jan 26, 2016 5.506 5.598 5.439 5.510 558,319 +0.04(+0.69%)
Jan 25, 2016 5.531 5.585 5.431 5.473 568,028 -0.02(-0.30%)
Jan 22, 2016 5.397 5.498 5.335 5.489 769,085 +0.15(+2.90%)
Jan 21, 2016 5.189 5.389 5.101 5.335 931,708 +0.17(+3.32%)
Jan 20, 2016 5.352 5.352 5.013 5.164 991,438 -0.26(-4.85%)
Jan 19, 2016 5.627 5.665 5.339 5.427 564,610 -0.20(-3.56%)
Jan 15, 2016 5.514 5.627 5.627 5.627 542,652 +0.04(+0.75%)
Jan 14, 2016 5.602 5.677 5.535 5.585 418,888 -0.02(-0.37%)
Jan 13, 2016 5.740 5.790 5.581 5.606 530,834 -0.10(-1.83%)
Jan 12, 2016 5.648 5.753 5.615 5.711 475,128 +0.07(+1.26%)
Jan 11, 2016 5.711 5.757 5.602 5.640 348,204 -0.10(-1.68%)
Jan 08, 2016 5.824 5.824 5.677 5.736 311,952 -0.05(-0.87%)
Jan 07, 2016 5.870 5.911 5.769 5.786 333,938 -0.17(-2.81%)
Jan 06, 2016 5.907 6.003 5.882 5.953 393,029 +0.01(+0.21%)
Jan 05, 2016 5.949 5.974 5.882 5.941 352,231 -0.01(-0.14%)
Jan 04, 2016 5.786 5.953 5.707 5.949 334,814 +0.13(+2.23%)
Dec 31, 2015 5.970 5.819 5.819 5.819 909,368 -0.11(-1.83%)
Dec 30, 2015 5.907 5.953 5.857 5.928 546,279 -0.03(-0.42%)
Dec 29, 2015 5.957 6.041 5.853 5.953 658,725 +0.04(+0.71%)
Dec 28, 2015 5.991 6.032 5.903 5.911 421,741 -0.10(-1.60%)
Dec 24, 2015 5.970 6.007 6.007 6.007 423,685 +0.02(+0.28%)
Dec 23, 2015 5.920 6.051 5.886 5.991 364,151 +0.11(+1.92%)
Dec 22, 2015 5.882 5.920 5.811 5.878 426,811 +0.03(+0.50%)
Dec 21, 2015 5.824 5.957 5.815 5.849 466,985 +0.06(+1.08%)
Dec 18, 2015 5.861 5.949 5.773 5.786 549,895 -0.11(-1.84%)
Dec 17, 2015 5.865 5.991 5.807 5.895 699,188 +0.05(+0.86%)
Dec 16, 2015 5.782 5.878 5.728 5.845 681,880 +0.05(+0.87%)
Dec 15, 2015 5.677 5.845 5.636 5.794 797,340 +0.18(+3.20%)
Dec 14, 2015 5.777 5.871 5.611 5.615 851,153 -0.18(-3.16%)
Dec 11, 2015 5.940 5.961 5.761 5.798 600,130 -0.17(-2.80%)
Dec 10, 2015 6.005 6.064 5.940 5.965 338,395 -0.02(-0.34%)
Dec 09, 2015 6.026 6.066 5.952 5.985 415,101 -0.04(-0.74%)
Dec 08, 2015 6.058 6.133 5.965 6.030 719,256 -0.09(-1.40%)
Dec 07, 2015 6.160 6.221 6.107 6.115 470,466 -0.08(-1.25%)
Dec 04, 2015 6.192 6.225 6.136 6.192 510,710 +0.02(+0.33%)
Dec 03, 2015 6.278 6.308 6.172 6.172 528,945 -0.09(-1.49%)
Dec 02, 2015 6.184 6.335 6.184 6.266 893,720 +0.07(+1.05%)
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.