Historical Stock Prices

TCAP 
$20.03
*  
0.52
2.67%
Get TCAP Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 19.66 20.1 19.61 20.03 175,120
08/27/2015 19.43 19.82 19.2 19.51 239,905
08/26/2015 19.01 19.28 18.76 19.18 180,712
08/25/2015 18.76 19.43 18.66 18.97 168,132
08/24/2015 17.81 18.85 16.96 18.44 309,499
08/21/2015 19.44 19.55 18.71 18.97 274,017
08/20/2015 19.5 19.9289 19.5 19.62 71,511
08/19/2015 19.56 20.08 19.3 19.81 187,104
08/18/2015 19.42 19.7 19.42 19.59 95,978
08/17/2015 19.5 19.6 19.32 19.57 75,789
08/14/2015 19.53 19.71 19.5 19.62 77,701
08/13/2015 19.88 20.03 19.5 19.6 89,092
08/12/2015 19.65 20.02 19 20 194,871
08/11/2015 19.79 19.89 19.52 19.7 120,753
08/10/2015 19.65 19.9 19.47 19.88 144,991
08/07/2015 19.97 20.0225 19.55 19.67 186,184
08/06/2015 21.18 21.18 19.563 20.04 332,960
08/05/2015 21.48 21.4899 21.11 21.23 72,348
08/04/2015 21.35 21.4408 21.2052 21.33 80,842
08/03/2015 21.72 21.72 21.2 21.27 88,775
07/31/2015 21.49 21.7669 21.49 21.74 73,012
07/30/2015 21.56 21.75 21.42 21.5 95,411
07/29/2015 21.27 21.5999 21.2101 21.46 65,243
07/28/2015 20.87 21.46 20.72 21.26 102,465
07/27/2015 21.27 21.36 20.74 21 185,647
07/24/2015 22.17 22.17 21.27 21.42 132,233
07/23/2015 21.86 22.17 21.751 22.09 88,579
07/22/2015 22.5 22.74 21.69 21.85 153,907
07/21/2015 23 23.12 22.5 22.62 84,782
07/20/2015 23.25 23.27 22.89 22.96 83,136
07/17/2015 23.55 23.6 23.19 23.22 82,068
07/16/2015 23.4 23.7 23.25 23.55 105,139
07/15/2015 22.92 23.19 22.8401 23.12 67,898
07/14/2015 22.63 23.06 22.5364 23.04 113,763
07/13/2015 22.82 23.1305 22.51 22.75 125,580
07/10/2015 23.18 23.21 22.85 22.89 105,077
07/09/2015 23.14 23.23 22.95 23.02 67,651
07/08/2015 23.03 23.04 22.7601 23.01 78,292
07/07/2015 23.17 23.17 22.74 22.96 112,766
07/06/2015 23 23.29 23 23.22 56,022
07/02/2015 23.13 23.2 23 23.16 52,182
07/01/2015 23.4 23.5499 23 23.18 124,268
06/30/2015 23.93 24.19 23.43 23.44 106,224
06/29/2015 24.1 24.1 23.72 23.86 108,732
06/26/2015 24.02 24.22 24 24.16 66,313
06/25/2015 24.2 24.2 23.88 24.05 87,103
06/24/2015 24.32 24.38 23.83 24.24 195,708
06/23/2015 23.71 24.16 23.71 24.12 95,298
06/22/2015 23.94 24.03 23.62 23.68 72,609
06/19/2015 23.78 24.055 23.67 23.85 154,032
06/18/2015 23.67 23.8 23.5 23.72 89,686
06/17/2015 23.79 23.79 23.41 23.6 74,097
06/16/2015 23.83 23.88 23.5805 23.75 73,825
06/15/2015 23.7 23.84 23.5201 23.75 62,147
06/12/2015 23.58 23.73 23.41 23.72 71,463
06/11/2015 23.57 23.63 23.432 23.58 67,022
06/10/2015 23.67 24.04 23.55 23.56 77,648
06/09/2015 23.81 24.06 23.55 23.63 65,884
06/08/2015 24.29 24.29 23.7 23.72 134,339
06/05/2015 24.55 24.71 24.4524 24.71 174,737
06/04/2015 24.62 24.65 24.38 24.58 92,671
06/03/2015 24.41 24.65 24.37 24.62 133,911
06/02/2015 24.11 24.36 24.04 24.31 108,225
06/01/2015 24.34 24.36 23.94 24.1 98,924
05/29/2015 24.13 24.2 24.01 24.14 82,700
05/28/2015 23.95 24.2 23.77 24.16 99,977
*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?