TCP Capital Corp. Historical Stock Prices

TCPC 
$16.24
*  
0.17
1.06%
Get TCPC Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.14  16.25  16.021  16.24 374,615
09/30/2014 16.48 16.4947 16.07 16.07 517,895
09/29/2014 16.41 16.456 16.3 16.39 368,991
09/26/2014 16.36 16.55 16.32 16.43 251,672
09/25/2014 16.56 16.62 16.23 16.4 406,172
09/24/2014 16.39 16.52 16.35 16.51 213,267
09/23/2014 16.47 16.59 16.33 16.4 220,967
09/22/2014 16.57 16.622 16.33 16.42 252,011
09/19/2014 16.77 16.78 16.45 16.64 487,556
09/18/2014 16.83 16.868 16.7201 16.73 114,916
09/17/2014 16.66 16.86 16.64 16.76 185,423
09/16/2014 16.72 16.91 16.46 16.57 332,032
09/15/2014 17.05 17.05 16.72 16.77 267,035
09/12/2014 17.13 17.24 17.01 17.05 357,644
09/11/2014 17.58 17.63 17.41 17.52 226,247
09/10/2014 17.58 17.63 17.4 17.51 190,819
09/09/2014 17.44 17.59 17.34 17.52 246,380
09/08/2014 17.54 17.68 17.36 17.39 229,269
09/05/2014 17.63 17.636 17.43 17.48 185,353
09/04/2014 17.7 17.71 17.5101 17.62 241,329
09/03/2014 17.65 17.65 17.475 17.58 226,534
09/02/2014 17.65 17.69 17.54 17.57 196,227
08/29/2014 17.65 17.65 17.44 17.63 188,859
08/28/2014 17.5 17.597 17.26 17.59 236,841
08/27/2014 17.65 17.679 17.41 17.46 284,379
08/26/2014 17.66 17.67 17.49 17.57 259,560
08/25/2014 17.32 17.64 17.22 17.6 728,515
08/22/2014 17.33 17.34 17.17 17.32 199,793
08/21/2014 17.24 17.33 17.2 17.28 167,034
08/20/2014 17.31 17.35 17.11 17.23 216,490
08/19/2014 17.31 17.35 17.25 17.31 297,953
08/18/2014 17.15 17.34 17.14 17.29 409,193
08/15/2014 17.12 17.24 17 17.15 173,341
08/14/2014 17.25 17.25 17.08 17.09 213,305
08/13/2014 17.19 17.3 17.176 17.22 160,493
08/12/2014 17.14 17.25 16.99 17.17 243,437
08/11/2014 17.41 17.41 17.21 17.24 196,357
08/08/2014 17.13 17.33 17.1 17.33 255,283
08/07/2014 17.03 17.25 17 17.12 301,019
08/06/2014 17.1 17.19 17 17 399,275
08/05/2014 17.15 17.25 17.1 17.17 228,216
08/04/2014 17.17 17.25 17.11 17.2 282,611
08/01/2014 17.1 17.19 17.09 17.19 352,450
07/31/2014 17.2 17.27 17.1 17.1 500,383
07/30/2014 17.32 17.32 17.24 17.24 492,698
07/29/2014 17.17 17.3 17.16 17.25 4,296,052
07/28/2014 17.79 17.89 17.71 17.77 222,237
07/25/2014 17.8 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
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?