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 6.488 6.509 6.414 6.509 547,069 +0.06(+0.92%)
Jun 29, 2016 6.373 6.449 6.366 6.449 296,937 +0.13(+2.09%)
Jun 28, 2016 6.322 6.377 6.296 6.317 262,937 +0.02(+0.34%)
Jun 27, 2016 6.394 6.394 6.283 6.296 461,600 -0.11(-1.73%)
Jun 24, 2016 6.266 6.424 6.241 6.407 675,251 +0.02(+0.33%)
Jun 23, 2016 6.390 6.390 6.353 6.385 263,224 +0.03(+0.54%)
Jun 22, 2016 6.381 6.390 6.334 6.351 389,352 -0.02(-0.33%)
Jun 21, 2016 6.360 6.381 6.326 6.373 292,998 +0.02(+0.27%)
Jun 20, 2016 6.385 6.424 6.335 6.356 500,700 +0.01(+0.13%)
Jun 17, 2016 6.287 6.351 6.283 6.347 517,835 +0.06(+1.02%)
Jun 16, 2016 6.266 6.292 6.224 6.283 377,852 +0.00(+0.07%)
Jun 15, 2016 6.262 6.334 6.262 6.279 350,120 +0.01(+0.20%)
Jun 14, 2016 6.168 6.283 6.151 6.266 711,798 +0.12(+1.87%)
Jun 13, 2016 6.151 6.197 6.118 6.151 489,349 -0.03(-0.47%)
Jun 10, 2016 6.251 6.263 6.159 6.180 414,309 -0.08(-1.26%)
Jun 09, 2016 6.234 6.268 6.176 6.259 377,705 +0.02(+0.40%)
Jun 08, 2016 6.226 6.268 6.176 6.234 549,438 +0.02(+0.40%)
Jun 07, 2016 6.155 6.222 6.135 6.209 269,909 +0.08(+1.29%)
Jun 06, 2016 6.143 6.205 6.122 6.130 269,413 +0.00(+0.00%)
Jun 03, 2016 6.130 6.143 6.072 6.130 181,539 +0.01(+0.20%)
Jun 02, 2016 6.122 6.168 6.097 6.118 167,209 -0.02(-0.41%)
Jun 01, 2016 6.097 6.159 6.047 6.143 214,942 +0.07(+1.09%)
May 31, 2016 6.101 6.143 6.072 6.076 317,619 -0.00(-0.07%)
May 27, 2016 6.018 6.080 6.080 6.080 240,124 +0.07(+1.18%)
May 26, 2016 6.047 6.060 5.989 6.010 289,331 -0.04(-0.69%)
May 25, 2016 6.056 6.060 6.026 6.051 335,455 +0.02(+0.28%)
May 24, 2016 6.076 6.085 6.026 6.035 176,855 +0.00(+0.07%)
May 23, 2016 6.072 6.110 5.997 6.031 383,025 -0.02(-0.34%)
May 20, 2016 5.952 6.068 5.908 6.051 303,211 +0.15(+2.46%)
May 19, 2016 6.039 6.039 5.864 5.906 488,280 -0.13(-2.20%)
May 18, 2016 6.022 6.072 6.005 6.039 291,751 -0.01(-0.21%)
May 17, 2016 6.105 6.155 6.035 6.051 239,236 -0.03(-0.55%)
May 16, 2016 6.143 6.172 6.080 6.085 210,744 -0.02(-0.41%)
May 13, 2016 6.143 6.168 6.110 6.110 297,013 -0.02(-0.34%)
May 12, 2016 6.159 6.168 6.043 6.130 337,300 -0.01(-0.14%)
May 11, 2016 6.118 6.183 6.118 6.139 547,804 -0.01(-0.20%)
May 10, 2016 6.172 6.213 6.122 6.151 313,812 +0.02(+0.27%)
May 09, 2016 6.168 6.201 6.118 6.135 466,053 -0.02(-0.27%)
May 06, 2016 6.089 6.226 6.089 6.151 362,111 +0.07(+1.16%)
May 05, 2016 6.080 6.164 6.068 6.080 408,582 -0.02(-0.41%)
May 04, 2016 6.026 6.122 5.968 6.105 277,659 +0.07(+1.17%)
May 03, 2016 6.035 6.051 5.938 6.035 281,619 -0.02(-0.27%)
May 02, 2016 6.151 6.176 6.026 6.051 231,203 -0.09(-1.49%)
Apr 29, 2016 6.122 6.151 6.080 6.143 231,176 +0.05(+0.75%)
Apr 28, 2016 6.126 6.209 6.080 6.097 167,981 -0.07(-1.21%)
Apr 27, 2016 6.151 6.218 6.116 6.172 176,900 +0.02(+0.34%)
Apr 26, 2016 6.101 6.180 6.091 6.151 170,134 +0.03(+0.54%)
Apr 25, 2016 6.110 6.130 6.068 6.118 129,123 +0.02(+0.27%)
Apr 22, 2016 6.080 6.130 6.051 6.101 237,670 +0.02(+0.34%)
Apr 21, 2016 6.130 6.209 6.072 6.080 420,384 -0.07(-1.08%)
Apr 20, 2016 6.122 6.189 6.110 6.147 374,548 +0.01(+0.14%)
Apr 19, 2016 6.143 6.176 6.139 6.139 257,881 +0.02(+0.41%)
Apr 18, 2016 6.126 6.147 6.105 6.114 271,552 -0.02(-0.27%)
Apr 15, 2016 6.097 6.151 6.064 6.130 270,024 -0.01(-0.14%)
Apr 14, 2016 6.143 6.180 6.110 6.139 317,169 -0.01(-0.20%)
Apr 13, 2016 6.151 6.189 6.133 6.151 199,358 +0.00(+0.07%)
Apr 12, 2016 6.126 6.176 6.064 6.147 223,573 +0.05(+0.82%)
Apr 11, 2016 6.135 6.199 6.039 6.097 316,538 -0.01(-0.20%)
Apr 08, 2016 6.072 6.159 6.072 6.110 179,470 +0.04(+0.68%)
Apr 07, 2016 6.139 6.168 5.993 6.068 224,134 -0.07(-1.22%)
Apr 06, 2016 6.076 6.143 6.060 6.143 160,125 +0.08(+1.30%)
Apr 05, 2016 6.076 6.118 6.026 6.064 146,603 -0.01(-0.14%)
Apr 04, 2016 6.159 6.226 6.051 6.072 305,870 -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.