TCP Capital Corp. Historical Stock Prices

TCPC 
$17.69
*  
0.08
0.45%
Get TCPC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading TCPC now
Exchange: NASDAQ

Community Rating:
View:    TCPC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.80  17.88  17.62  17.69 129,359
07/24/2014 17.73 17.82 17.61 17.77 129,099
07/23/2014 17.58 17.73 17.53 17.67 121,686
07/22/2014 17.8 17.8 17.58 17.63 165,921
07/21/2014 17.62 17.75 17.5 17.68 130,406
07/18/2014 17.65 17.75 17.5 17.59 250,703
07/17/2014 17.6 17.79 17.56 17.57 150,760
07/16/2014 17.78 17.912 17.62 17.68 207,596
07/15/2014 17.86 17.92 17.71 17.78 160,373
07/14/2014 17.84 17.92 17.651 17.79 168,688
07/11/2014 17.65 17.74 17.548 17.7 208,042
07/10/2014 17.63 17.7475 17.42 17.73 327,403
07/09/2014 17.76 18.03 17.705 17.83 263,413
07/08/2014 17.99 18 17.73 17.76 320,192
07/07/2014 18.15 18.19 17.9208 18.01 301,283
07/03/2014 18.4 18.4 18.165 18.24 108,398
07/02/2014 18.23 18.35 18.1428 18.31 348,213
07/01/2014 18.26 18.55 18.18 18.29 447,097
06/30/2014 18.39 18.39 18.1 18.21 484,220
06/27/2014 18.22 18.27 17.95 18.22 5,730,366
06/26/2014 17.9 18.42 17.87 18.31 551,670
06/25/2014 17.75 17.95 17.65 17.87 294,273
06/24/2014 17.8 17.94 17.69 17.71 399,727
06/23/2014 17.74 17.85 17.61 17.76 289,606
06/20/2014 17.76 17.76 17.46 17.65 413,277
06/19/2014 17.7 17.7195 17.5101 17.66 242,407
06/18/2014 17.65 17.79 17.45 17.66 322,439
06/17/2014 17.27 17.86 17.27 17.62 326,529
06/16/2014 17.17 17.4999 17.1 17.28 351,472
06/13/2014 17.63 17.99 17.55 17.95 479,949
06/12/2014 17.52 17.62 17.3635 17.48 235,214
06/11/2014 17.56 17.63 17.36 17.46 367,235
06/10/2014 17.68 17.94 17.47 17.57 321,701
06/09/2014 17.55 17.64 17.35 17.55 342,856
06/06/2014 17.5 17.67 17.27 17.51 268,194
06/05/2014 17.29 17.4 17.1001 17.4 328,009
06/04/2014 17.21 17.25 16.96 17.19 264,553
06/03/2014 17.09 17.2 17 17.16 265,058
06/02/2014 17.26 17.26 17.03 17.06 230,493
05/30/2014 17.2 17.2 17.01 17.16 499,720
05/29/2014 17.12 17.28 17.03 17.08 299,721
05/28/2014 17.08 17.14 16.94 17.03 283,436
05/27/2014 16.95 17.13 16.9 17.03 285,262
05/23/2014 16.81 16.96 16.72 16.93 297,572
05/22/2014 16.53 16.82 16.38 16.76 379,410
05/21/2014 16.38 16.414 16.22 16.34 284,019
05/20/2014 16.37 16.45 16.14 16.28 312,085
05/19/2014 16.22 16.38 16.03 16.3 301,238
05/16/2014 16.1 16.18 15.97 16.18 251,018
05/15/2014 16.04 16.18 15.785 16.01 384,804
05/14/2014 15.85 16.09 15.77 15.86 316,006
05/13/2014 15.81 15.96 15.76 15.8 389,436
05/12/2014 15.9 15.98 15.8 15.89 373,776
05/09/2014 15.77 15.84 15.61 15.8 369,856
05/08/2014 15.85 16.09 15.775 15.84 355,420
05/07/2014 15.99 16.01 15.615 15.8 434,295
05/06/2014 16.03 16.1 15.875 15.91 295,242
05/05/2014 15.98 16.23 15.92 16.03 271,179
05/02/2014 16.14 16.3 16.01 16.1 255,956
05/01/2014 16.18 16.18 15.9 16.05 368,295
04/30/2014 16.15 16.29 16.06 16.19 412,772
04/29/2014 16.31 16.35 16.12 16.14 484,397
04/28/2014 16.54 16.63 16.28 16.3 298,027
04/25/2014 16.49 16.62 16.4 16.52 289,370
04/24/2014 16.85 16.9 16.4492 16.47 242,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?