TCP Capital Corp. Historical Stock Prices

TCPC 
$16.1
*  
0.10
0.62%
Get TCPC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading TCPC now
Exchange: NASDAQ

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 24-JAN-2015 TO 24-APR-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.
16:00  16.18  16.24  16  16.10 115,470
04/24/2015 16.18 16.24 16 16.1 115,470
04/23/2015 16.16 16.34 16.01 16.2 231,980
04/22/2015 16.11 16.14 16.03 16.1 142,787
04/21/2015 16.09 16.17 16.05 16.13 117,407
04/20/2015 16.07 16.17 16 16.12 99,196
04/17/2015 16.12 16.19 15.91 16.07 206,542
04/16/2015 16 16.2 16 16.15 191,532
04/15/2015 16.05 16.24 16.04 16.08 195,332
04/14/2015 15.98 16.17 15.98 16.1 150,184
04/13/2015 15.94 16.19 15.9 16.05 144,593
04/10/2015 16.02 16.1 15.885 15.9 154,919
04/09/2015 15.82 16.13 15.82 16.08 204,661
04/08/2015 15.89 16.03 15.8 15.85 138,792
04/07/2015 15.94 16.0477 15.88 15.96 116,217
04/06/2015 15.86 16.09 15.83 16 192,025
04/02/2015 15.92 16.0799 15.88 16 129,511
04/01/2015 16.09 16.2 15.85 15.98 200,763
03/31/2015 16.29 16.29 15.92 16.02 387,193
03/30/2015 16.14 16.257 16.01 16.18 142,161
03/27/2015 15.91 16.165 15.91 16.08 230,859
03/26/2015 15.86 16.05 15.77 15.96 155,788
03/25/2015 15.9 16.09 15.8 15.96 173,745
03/24/2015 15.89 15.97 15.8401 15.93 210,703
03/23/2015 16.11 16.12 15.93 15.96 142,522
03/20/2015 15.8 16.11 15.8 16.08 405,073
03/19/2015 15.67 15.85 15.57 15.83 224,308
03/18/2015 15.8 15.88 15.66 15.73 192,881
03/17/2015 15.73 15.97 15.662 15.81 229,991
03/16/2015 16.19 16.23 16.05 16.14 276,114
03/13/2015 16.07 16.24 16 16.17 215,305
03/12/2015 16.14 16.2199 16.02 16.15 186,254
03/11/2015 16.02 16.25 15.98 16.14 465,352
03/10/2015 16 16.38 15.85 16.14 365,448
03/09/2015 16.44 16.52 16.06 16.14 194,675
03/06/2015 16.49 16.52 16.25 16.5 205,793
03/05/2015 16.55 16.55 16.32 16.5 143,010
03/04/2015 16.62 16.62 16.26 16.5 156,781
03/03/2015 16.93 16.93 16.49 16.58 222,240
03/02/2015 16.72 16.91 16.67 16.91 268,711
02/27/2015 16.74 16.8 16.47 16.6 256,787
02/26/2015 16.53 16.704 16.47 16.67 199,139
02/25/2015 16.61 16.754 16.45 16.51 176,978
02/24/2015 16.67 16.82 16.46 16.63 209,756
02/23/2015 16.83 16.83 16.57 16.67 183,361
02/20/2015 16.69 16.82 16.661 16.79 200,524
02/19/2015 16.57 16.86 16.34 16.63 254,965
02/18/2015 16.5 16.65 16.32 16.52 151,660
02/17/2015 16.4 16.5 16.28 16.45 146,033
02/13/2015 16.29 16.4 16.17 16.39 162,110
02/12/2015 15.99 16.23 15.75 16.22 206,372
02/11/2015 16.02 16.13 15.7701 15.83 148,786
02/10/2015 16.34 16.34 15.88 15.98 211,581
02/09/2015 16.29 16.357 16.042 16.22 162,712
02/06/2015 16.14 16.25 16 16.25 160,876
02/05/2015 15.99 16.14 15.83 16.02 174,827
02/04/2015 16.29 16.29 15.7401 15.82 237,640
02/03/2015 16.05 16.25 15.85 16.21 216,681
02/02/2015 15.92 15.92 15.71 15.87 279,068
01/30/2015 15.86 16 15.75 15.76 187,580
01/29/2015 15.87 16 15.71 15.87 263,866
01/28/2015 16 16 15.69 15.81 162,335
01/27/2015 16.01 16.01 15.76 15.92 213,405
01/26/2015 15.7 16.12 15.42 16.06 470,562
*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?