Historical Stock Prices

TCAP 
$23.94
*  
0.01
0.04%
Get TCAP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TCAP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 24.09 24.09 23.78 23.94 93,548
05/21/2015 23.81 23.9522 23.7 23.95 106,294
05/20/2015 23.44 23.8 23.44 23.78 94,204
05/19/2015 23.37 23.62 23.22 23.45 118,410
05/18/2015 23.2 23.37 23.08 23.33 90,289
05/15/2015 23.14 23.14 22.86 23.13 120,394
05/14/2015 23.21 23.22 22.96 22.99 97,338
05/13/2015 23.16 23.32 22.97 23 239,839
05/12/2015 23.17 23.17 22.82 23.01 118,163
05/11/2015 22.58 23.2 22.42 23.11 144,864
05/08/2015 22.62 22.73 21.53 22.67 287,156
05/07/2015 23.01 23.25 22.2 22.43 228,409
05/06/2015 23.55 23.6499 23.01 23.06 327,629
05/05/2015 23.88 23.94 23.49 23.55 85,587
05/04/2015 24.12 24.232 23.85 23.88 102,572
05/01/2015 24.05 24.14 23.8 23.99 97,335
04/30/2015 24.2 24.238 24 24.03 116,641
04/29/2015 24.13 24.24 24.06 24.2 119,004
04/28/2015 24.05 24.24 23.8401 24.24 83,967
04/27/2015 24.17 24.17 23.848 24.01 59,481
04/24/2015 24.11 24.11 23.68 24.01 74,064
04/23/2015 24.03 24.3 23.56 24.01 179,055
04/22/2015 23.94 24.03 23.7751 24.03 54,519
04/21/2015 23.97 23.99 23.7305 23.92 74,253
04/20/2015 23.91 24.035 23.78 23.83 76,589
04/17/2015 23.79 23.91 23.59 23.91 91,242
04/16/2015 23.51 23.8 23.48 23.8 103,413
04/15/2015 23.5 23.59 23.368 23.5 97,445
04/14/2015 23.36 23.55 23.1625 23.51 63,513
04/13/2015 23.02 23.4 23.02 23.33 89,232
04/10/2015 23.11 23.25 23 23 80,708
04/09/2015 23.12 23.1799 22.913 23.15 84,286
04/08/2015 23.39 23.4255 23.03 23.04 69,359
04/07/2015 23.31 23.45 23.3 23.43 86,520
04/06/2015 22.92 23.4 22.88 23.33 106,440
04/02/2015 23.1 23.1 22.866 22.96 53,511
04/01/2015 22.88 23.1449 22.7017 23.11 92,874
03/31/2015 22.86 22.96 22.67 22.81 166,405
03/30/2015 23.13 23.18 22.71 22.86 136,747
03/27/2015 23.27 23.3 22.93 23.02 98,798
03/26/2015 23.33 23.33 23.13 23.25 116,948
03/25/2015 23.6 23.6 23.21 23.35 185,410
03/24/2015 23.21 23.51 23.1 23.3 205,705
03/23/2015 23.24 23.476 22.95 23.14 182,697
03/20/2015 23.46 23.69 22.86 22.86 925,526
03/19/2015 23.02 23.53 22.92 23.35 124,219
03/18/2015 22.9 23.19 22.72 23.18 159,467
03/17/2015 23.3 23.3 22.89 23.07 123,787
03/16/2015 23.4 23.4 23.1945 23.36 120,368
03/13/2015 23.11 23.42 22.91 23.4 188,284
03/12/2015 23.49 23.5 23.18 23.24 154,359
03/11/2015 23.61 23.61 23.26 23.51 81,710
03/10/2015 23.85 23.85 23.266 23.49 191,627
03/09/2015 24.5 24.52 23.67 23.96 290,722
03/06/2015 24.82 24.95 24.59 24.68 252,435
03/05/2015 24.77 24.9 24.61 24.81 185,579
03/04/2015 24.7 24.75 24.4 24.6 226,339
03/03/2015 24.56 24.6 24.065 24.53 235,227
03/02/2015 24 24.7808 23.7816 24.28 376,954
02/27/2015 23.63 23.8 23.4 23.67 264,790
02/26/2015 23.39 23.57 23.11 23.53 264,664
02/25/2015 23.11 23.34 22.91 23.34 163,081
02/24/2015 23.02 23.04 22.82 23 149,727
02/23/2015 23 23.03 22.78 23.02 135,371
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?