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 -0.05 (-0.46%)
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 (%)
Nov 30, 2015 6.144 6.241 6.107 6.221 696,398 +0.08(+1.26%)
Nov 27, 2015 6.156 6.156 6.116 6.144 191,206 +0.00(+0.07%)
Nov 25, 2015 6.136 6.140 6.140 6.140 267,902 +0.01(+0.20%)
Nov 24, 2015 6.127 6.144 6.091 6.127 272,621 -0.04(-0.59%)
Nov 23, 2015 6.119 6.172 6.079 6.164 476,438 +0.07(+1.07%)
Nov 20, 2015 6.111 6.111 6.066 6.099 300,220 +0.00(+0.00%)
Nov 19, 2015 6.103 6.131 6.042 6.099 373,089 -0.02(-0.33%)
Nov 18, 2015 6.144 6.144 6.087 6.119 394,858 -0.02(-0.40%)
Nov 17, 2015 6.221 6.237 6.119 6.144 454,136 -0.07(-1.05%)
Nov 16, 2015 6.184 6.233 6.123 6.209 458,255 +0.02(+0.26%)
Nov 13, 2015 6.184 6.241 6.156 6.192 510,808 +0.01(+0.20%)
Nov 12, 2015 6.131 6.221 6.111 6.180 228,142 +0.05(+0.80%)
Nov 11, 2015 6.136 6.209 6.083 6.131 376,663 -0.03(-0.53%)
Nov 10, 2015 6.131 6.217 6.111 6.164 432,984 +0.01(+0.13%)
Nov 09, 2015 6.237 6.266 6.152 6.156 490,286 -0.07(-1.11%)
Nov 06, 2015 6.205 6.262 6.168 6.225 504,502 +0.01(+0.20%)
Nov 05, 2015 6.083 6.241 6.058 6.213 422,988 +0.17(+2.76%)
Nov 04, 2015 6.095 6.136 6.030 6.046 258,307 -0.02(-0.34%)
Nov 03, 2015 6.005 6.111 6.005 6.066 352,421 +0.07(+1.22%)
Nov 02, 2015 5.932 6.046 5.867 5.993 444,216 +0.07(+1.24%)
Oct 30, 2015 5.867 5.867 5.826 5.920 414,609 +0.02(+0.34%)
Oct 29, 2015 5.961 5.985 5.883 5.900 263,176 -0.08(-1.36%)
Oct 28, 2015 5.826 6.034 5.790 5.981 986,416 +0.13(+2.30%)
Oct 27, 2015 5.875 6.009 5.737 5.847 409,952 -0.08(-1.37%)
Oct 26, 2015 6.022 6.042 5.900 5.928 441,778 -0.09(-1.42%)
Oct 23, 2015 6.001 6.038 5.932 6.013 237,435 +0.07(+1.09%)
Oct 22, 2015 5.973 6.050 5.920 5.948 332,203 +0.01(+0.14%)
Oct 21, 2015 5.973 6.001 5.940 5.940 270,092 -0.03(-0.54%)
Oct 20, 2015 5.924 6.005 5.924 5.973 171,831 +0.02(+0.34%)
Oct 19, 2015 5.920 5.985 5.920 5.952 234,242 +0.01(+0.21%)
Oct 16, 2015 5.944 5.985 5.924 5.940 208,627 +0.03(+0.48%)
Oct 15, 2015 5.891 5.940 5.867 5.912 172,826 +0.04(+0.62%)
Oct 14, 2015 5.879 5.912 5.847 5.875 341,986 -0.02(-0.35%)
Oct 13, 2015 5.904 5.965 5.859 5.895 283,391 -0.02(-0.28%)
Oct 12, 2015 5.891 5.975 5.839 5.912 278,657 +0.01(+0.21%)
Oct 09, 2015 5.924 5.977 5.879 5.900 334,189 -0.02(-0.41%)
Oct 08, 2015 5.948 5.977 5.826 5.924 292,696 -0.04(-0.61%)
Oct 07, 2015 5.855 5.973 5.839 5.961 328,389 +0.11(+1.88%)
Oct 06, 2015 5.875 5.936 5.810 5.851 405,356 -0.01(-0.21%)
Oct 05, 2015 5.745 5.863 5.745 5.863 391,125 +0.15(+2.64%)
Oct 02, 2015 5.733 5.798 5.655 5.712 376,373 -0.07(-1.27%)
Oct 01, 2015 5.525 5.794 5.493 5.786 604,515 +0.27(+4.87%)
Sep 30, 2015 5.566 5.631 5.493 5.517 938,287 +0.02(+0.44%)
Sep 29, 2015 5.798 5.818 5.354 5.493 1,288,219 -0.30(-5.20%)
Sep 28, 2015 6.074 6.087 5.755 5.794 1,047,414 -0.32(-5.26%)
Sep 25, 2015 6.026 6.176 6.009 6.115 340,882 +0.11(+1.83%)
Sep 24, 2015 5.977 6.013 5.942 6.005 271,053 -0.01(-0.14%)
Sep 23, 2015 6.013 6.042 5.989 6.013 477,534 +0.01(+0.20%)
Sep 22, 2015 6.026 6.064 5.985 6.001 422,909 -0.04(-0.61%)
Sep 21, 2015 6.038 6.062 6.022 6.038 233,549 +0.03(+0.47%)
Sep 18, 2015 5.973 6.054 5.969 6.009 353,655 +0.01(+0.20%)
Sep 17, 2015 6.046 6.062 5.981 5.997 464,115 -0.06(-0.94%)
Sep 16, 2015 6.062 6.091 6.046 6.054 369,063 -0.01(-0.13%)
Sep 15, 2015 6.054 6.101 6.038 6.062 462,743 -0.00(-0.07%)
Sep 14, 2015 6.131 6.201 6.042 6.066 578,875 -0.06(-1.00%)
Sep 11, 2015 6.123 6.147 6.064 6.127 248,728 -0.02(-0.26%)
Sep 10, 2015 6.215 6.227 6.096 6.143 290,480 -0.07(-1.15%)
Sep 09, 2015 6.219 6.259 6.191 6.215 221,830 +0.02(+0.39%)
Sep 08, 2015 6.179 6.251 6.147 6.191 309,656 +0.06(+1.04%)
Sep 04, 2015 6.127 6.127 6.127 6.127 260,717 -0.03(-0.52%)
Sep 03, 2015 6.239 6.239 6.108 6.159 237,906 -0.05(-0.77%)
Sep 02, 2015 6.096 6.221 6.068 6.207 350,541 +0.12(+2.02%)
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.