TCP Capital Corp. Historical Stock Prices

TCPC 
$16.06
*  
0.40
2.55%
Get TCPC Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading TCPC now
Exchange: NASDAQ

Community Rating:
View:    TCPC Pre-Market
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.70  16.12  15.42  16.06 470,562
01/26/2015 15.7 16.12 15.42 16.06 470,562
01/23/2015 15.6 15.99 15.37 15.66 310,571
01/22/2015 15.39 15.57 14.93 15.54 591,648
01/21/2015 15.43 15.49 15.06 15.22 489,818
01/20/2015 15.65 15.7 15.345 15.48 320,421
01/16/2015 15.95 16.08 15.68 15.7 281,841
01/15/2015 15.94 16.12 15.85 16.03 336,049
01/14/2015 15.89 15.9712 15.7 15.84 144,644
01/13/2015 16.08 16.184 15.8 15.95 265,723
01/12/2015 16.24 16.24 15.93 16.01 176,384
01/09/2015 16.18 16.34 16.07 16.17 211,688
01/08/2015 16.05 16.2699 15.95 16.24 244,145
01/07/2015 16.37 16.4448 15.9 16.06 326,389
01/06/2015 16.86 16.86 16.26 16.37 257,577
01/05/2015 16.68 16.86 16.47 16.8 219,207
01/02/2015 16.8 16.81 16.46 16.79 237,491
12/31/2014 16.64 16.87 16.3999 16.78 590,472
12/30/2014 16.13 16.51 15.91 16.45 451,347
12/29/2014 16.32 16.38 16.05 16.2 202,768
12/26/2014 16.27 16.41 16.21 16.25 126,729
12/24/2014 16.56 16.56 16.16 16.24 174,849
12/23/2014 16.43 16.5 16.21 16.47 240,923
12/22/2014 16.55 16.55 16.1648 16.29 196,417
12/19/2014 16.45 16.65 16.3401 16.61 369,736
12/18/2014 16.14 16.49 15.94 16.47 401,762
12/17/2014 15.45 15.78 15.45 15.59 393,696
12/16/2014 15.6 15.86 15.39 15.48 445,496
12/15/2014 16.04 16.35 15.65 15.68 491,556
12/12/2014 16 16 15.7 15.89 541,650
12/11/2014 16.22 16.41 16.05 16.07 283,001
12/10/2014 16.51 16.5408 16.1 16.23 351,423
12/09/2014 16.2 16.66 15.9 16.58 692,903
12/08/2014 16.45 16.69 16.14 16.21 555,858
12/05/2014 16.5 16.69 16.4 16.45 214,978
12/04/2014 16.85 16.86 16.5 16.5 474,965
12/03/2014 16.86 16.99 16.85 16.86 307,023
12/02/2014 17.02 17.04 16.8 16.86 231,618
12/01/2014 17.05 17.06 16.84 16.87 444,215
11/28/2014 17.02 17.1 17 17.06 187,644
11/26/2014 17.05 17.09 16.95 17.01 299,594
11/25/2014 16.85 17 16.85 17 404,249
11/24/2014 16.9 16.9 16.8 16.85 404,390
11/21/2014 16.87 16.93 16.75 16.75 4,412,499
11/20/2014 17.19 17.54 17.1 17.47 350,302
11/19/2014 17.09 17.25 17.07 17.07 172,318
11/18/2014 17.19 17.25 17.05 17.06 155,621
11/17/2014 17.14 17.23 17 17.11 176,108
11/14/2014 17.22 17.26 17.05 17.14 188,634
11/13/2014 17.21 17.21 17.01 17.12 187,099
11/12/2014 17.07 17.24 16.96 17.13 202,274
11/11/2014 17.25 17.32 17 17.04 271,503
11/10/2014 16.97 17.29 16.88 17.19 313,068
11/07/2014 16.73 17 16.661 16.93 248,652
11/06/2014 16.73 16.89 16.48 16.65 163,223
11/05/2014 16.77 16.77 16.535 16.61 203,581
11/04/2014 16.68 16.78 16.522 16.62 163,252
11/03/2014 16.79 17.01 16.53 16.7 162,705
10/31/2014 16.7 17.03 16.472 16.89 340,318
10/30/2014 16.48 16.54 16.35 16.51 118,680
10/29/2014 16.4 16.63 16.3 16.42 278,748
10/28/2014 16.31 16.36 16.13 16.3 206,473
10/27/2014 15.98 16.36 15.926 16.21 328,147
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?