TICC

TICC Capital Corp. Historical Stock Prices

$9.53
*  
0.01
0.11%
Get TICC Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading TICC now
Exchange: NASDAQ

Community Rating:
View:    TICC 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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.55  9.5899  9.49  9.53 387,129
07/31/2014 9.6 9.65 9.51 9.52 550,778
07/30/2014 9.69 9.76 9.615 9.62 310,676
07/29/2014 9.73 9.75 9.665 9.68 291,358
07/28/2014 9.75 9.7561 9.65 9.73 316,720
07/25/2014 9.66 9.74 9.655 9.74 440,392
07/24/2014 9.7 9.7 9.625 9.66 281,345
07/23/2014 9.66 9.68 9.62 9.67 483,232
07/22/2014 9.69 9.74 9.64 9.65 409,284
07/21/2014 9.75 9.75 9.65 9.69 291,110
07/18/2014 9.68 9.75 9.68 9.7 272,889
07/17/2014 9.73 9.82 9.67 9.7 419,892
07/16/2014 9.82 9.82 9.73 9.73 319,748
07/15/2014 9.78 9.82 9.74 9.79 290,991
07/14/2014 9.8 9.84 9.75 9.77 317,271
07/11/2014 9.75 9.78 9.68 9.73 393,267
07/10/2014 9.71 9.77 9.66 9.76 378,786
07/09/2014 9.81 9.84 9.73 9.8 470,563
07/08/2014 9.83 9.87 9.66 9.78 782,657
07/07/2014 9.9 9.922 9.81 9.85 514,689
07/03/2014 10 10 9.9 9.91 286,309
07/02/2014 9.85 9.97 9.85 9.93 603,870
07/01/2014 9.95 10.05 9.86 9.89 881,634
06/30/2014 9.85 9.91 9.81 9.9 1,287,947
06/27/2014 9.82 9.9 9.685 9.9 8,197,550
06/26/2014 9.53 9.77 9.53 9.73 1,054,299
06/25/2014 9.51 9.56 9.48 9.53 592,930
06/24/2014 9.55 9.6 9.48 9.48 515,066
06/23/2014 9.54 9.61 9.5 9.54 748,688
06/20/2014 9.48 9.535 9.41 9.52 801,346
06/19/2014 9.47 9.4999 9.36 9.45 500,610
06/18/2014 9.49 9.5 9.35 9.46 761,807
06/17/2014 9.52 9.6 9.46 9.51 693,937
06/16/2014 9.45 9.53 9.44 9.51 478,648
06/13/2014 9.54 9.59 9.45 9.48 651,200
06/12/2014 9.56 9.65 9.45 9.55 931,717
06/11/2014 9.9 9.9 9.81 9.85 750,319
06/10/2014 9.87 9.89 9.83 9.86 525,848
06/09/2014 9.81 9.85 9.72 9.85 563,671
06/06/2014 9.8 9.87 9.75 9.8 524,875
06/05/2014 9.72 9.75 9.62 9.75 485,625
06/04/2014 9.74 9.74 9.62 9.66 444,416
06/03/2014 9.68 9.7091 9.6 9.69 440,071
06/02/2014 9.75 9.75 9.65 9.65 353,816
05/30/2014 9.73 9.75 9.63 9.69 910,422
05/29/2014 9.72 9.78 9.67 9.69 519,341
05/28/2014 9.65 9.72 9.6 9.67 501,566
05/27/2014 9.68 9.75 9.6 9.67 586,090
05/23/2014 9.56 9.64 9.52 9.63 345,829
05/22/2014 9.43 9.56 9.43 9.52 434,855
05/21/2014 9.49 9.53 9.4175 9.46 381,125
05/20/2014 9.5 9.51 9.36 9.43 427,335
05/19/2014 9.42 9.51 9.36 9.5 490,107
05/16/2014 9.35 9.425 9.29 9.41 602,836
05/15/2014 9.33 9.35 9.245 9.31 559,254
05/14/2014 9.39 9.41 9.29 9.35 517,021
05/13/2014 9.3 9.36 9.21 9.35 671,295
05/12/2014 9.41 9.5 9.28 9.3 881,546
05/09/2014 9.29 9.47 9.18 9.47 765,038
05/08/2014 9.52 9.52 9.285 9.29 823,990
05/07/2014 9.61 9.618 9.43 9.5 697,748
05/06/2014 9.59 9.62 9.51 9.57 494,343
05/05/2014 9.55 9.6 9.52 9.59 338,912
05/02/2014 9.59 9.65 9.55 9.57 326,942
05/01/2014 9.63 9.66 9.51 9.55 533,947
04/30/2014 9.59 9.68 9.53 9.63 474,128
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?