Historical Stock Prices

TCPC 
$15.51
*  
0.03
0.19%
Get TCPC Alerts
*Delayed - data as of Aug. 28, 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 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 15.36 15.62 15.36 15.51 108,308
08/27/2015 15.34 15.57 15.074 15.48 136,460
08/26/2015 15.36 15.38 15.06 15.23 179,555
08/25/2015 14.91 15.31 14.91 15.05 184,088
08/24/2015 14.78 15.14 14.13 14.8 390,105
08/21/2015 15.56 15.65 15.4 15.41 158,561
08/20/2015 15.65 15.65 15.48 15.57 190,416
08/19/2015 15.62 15.83 15.55 15.65 159,929
08/18/2015 15.89 15.89 15.66 15.74 92,261
08/17/2015 15.67 15.99 15.58 15.85 85,707
08/14/2015 15.39 15.81 15.3 15.67 123,836
08/13/2015 15.42 15.7 15.28 15.35 121,449
08/12/2015 15.26 15.42 15.12 15.35 93,157
08/11/2015 15.4 15.51 15.25 15.4 67,329
08/10/2015 15.23 15.6 15.16 15.43 105,853
08/07/2015 15.36 15.36 14.99 15.16 193,519
08/06/2015 15.23 15.65 15.17 15.36 199,867
08/05/2015 15.26 15.37 15.121 15.27 150,820
08/04/2015 15.13 15.36 15.125 15.26 135,474
08/03/2015 15.17 15.3 15 15.19 130,808
07/31/2015 15.34 15.498 15.15 15.21 101,882
07/30/2015 15.22 15.48 15.22 15.43 132,164
07/29/2015 15.08 15.27 14.96 15.22 128,640
07/28/2015 14.48 15.1 14.43 15.01 246,463
07/27/2015 14.95 14.98 14.11 14.56 438,995
07/24/2015 15.28 15.456 14.76 14.91 208,243
07/23/2015 15.57 15.726 15.19 15.21 178,777
07/22/2015 15.54 15.74 15.48 15.53 104,574
07/21/2015 15.6 15.71 15.4116 15.57 90,014
07/20/2015 15.75 15.8799 15.46 15.59 137,242
07/17/2015 15.9 15.9 15.65 15.72 138,873
07/16/2015 15.65 15.99 15.65 15.87 164,041
07/15/2015 15.66 15.73 15.61 15.7 97,434
07/14/2015 15.54 15.67 15.49 15.67 114,738
07/13/2015 15.55 15.65 15.45 15.58 126,519
07/10/2015 15.6 15.62 15.42 15.53 141,392
07/09/2015 15.62 15.6299 15.4 15.54 134,463
07/08/2015 15.63 15.6499 15.4 15.6 99,458
07/07/2015 15.65 15.74 15.475 15.69 129,390
07/06/2015 15.5 15.68 15.5 15.66 108,643
07/02/2015 15.56 15.74 15.555 15.62 102,333
07/01/2015 15.5 15.64 15.28 15.6 188,415
06/30/2015 15.7 15.7 15.175 15.29 388,321
06/29/2015 15.23 15.59 15.2 15.4 247,037
06/26/2015 15.47 15.48 15.35 15.45 116,527
06/25/2015 15.55 15.55 15.4 15.41 146,216
06/24/2015 15.6 15.62 15.43 15.49 218,229
06/23/2015 15.43 15.62 15.41 15.61 121,335
06/22/2015 15.61 15.65 15.45 15.55 115,764
06/19/2015 15.5 15.69 15.4601 15.57 151,022
06/18/2015 15.47 15.68 15.47 15.57 139,548
06/17/2015 15.5 15.5599 15.41 15.5 106,922
06/16/2015 15.35 15.53 15.33 15.45 181,240
06/15/2015 15.53 15.62 15.288 15.38 260,836
06/12/2015 16 16 15.65 15.65 310,067
06/11/2015 16.15 16.44 16.1 16.4 198,427
06/10/2015 16.16 16.29 16.06 16.16 127,547
06/09/2015 16.27 16.34 16.175 16.2 110,740
06/08/2015 16.14 16.36 16.06 16.35 136,263
06/05/2015 16.18 16.33 16.05 16.245 112,316
06/04/2015 16.39 16.45 16.0803 16.26 147,180
06/03/2015 16.31 16.49 16.31 16.49 110,803
06/02/2015 16.23 16.36 16.22 16.33 105,631
06/01/2015 16.2 16.29 16.17 16.23 144,227
05/29/2015 16.24 16.29 16.1143 16.22 127,668
05/28/2015 16.08 16.24 16.06 16.23 126,457
*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?