TICC

TICC Capital Corp. Historical Stock Prices

$6.77
*  
0.01
0.15%
Get TICC Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading TICC 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 20-JAN-2015 TO 20-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  6.76  6.84  6.74  6.77 205,181
04/20/2015 6.76 6.84 6.74 6.77 205,181
04/17/2015 6.78 6.83 6.73 6.78 289,486
04/16/2015 6.84 6.8547 6.75 6.82 257,802
04/15/2015 6.74 6.89 6.72 6.88 395,232
04/14/2015 6.68 6.74 6.65 6.72 556,897
04/13/2015 6.67 6.7 6.58 6.68 497,772
04/10/2015 6.75 6.85 6.7 6.7 338,461
04/09/2015 6.72 6.83 6.72 6.78 206,392
04/08/2015 6.85 6.89 6.73 6.74 316,146
04/07/2015 6.8 6.91 6.8 6.88 385,752
04/06/2015 6.9 6.95 6.8 6.83 316,346
04/02/2015 6.87 6.95 6.87 6.9 286,477
04/01/2015 6.94 7.03 6.87 6.9 293,852
03/31/2015 7.05 7.09 6.92 6.92 747,150
03/30/2015 7 7.05 6.96 7.01 461,751
03/27/2015 7.03 7.09 6.94 6.96 253,494
03/26/2015 7.03 7.1 7.03 7.04 303,437
03/25/2015 7.04 7.05 6.98 7.02 346,429
03/24/2015 6.85 7 6.82 7 358,911
03/23/2015 6.84 6.9296 6.801 6.87 338,073
03/20/2015 6.8 6.845 6.75 6.84 347,242
03/19/2015 6.73 6.77 6.65 6.75 698,941
03/18/2015 6.75 6.7973 6.71 6.76 1,006,063
03/17/2015 6.75 6.82 6.73 6.75 762,169
03/16/2015 7.06 7.12 6.7 6.71 1,511,889
03/13/2015 7.16 7.22 7.09 7.12 443,497
03/12/2015 7.43 7.5 7.36 7.48 485,259
03/11/2015 7.41 7.47 7.37 7.42 325,955
03/10/2015 7.4 7.45 7.35 7.38 318,691
03/09/2015 7.54 7.55 7.45 7.46 342,116
03/06/2015 7.5 7.565 7.48 7.55 351,433
03/05/2015 7.5 7.545 7.47 7.48 313,383
03/04/2015 7.43 7.5 7.385 7.49 288,404
03/03/2015 7.3 7.45 7.3 7.44 328,140
03/02/2015 7.29 7.4598 7.29 7.34 453,512
02/27/2015 7.31 7.3388 7.22 7.29 615,808
02/26/2015 7.58 7.59 7.24 7.31 1,513,004
02/25/2015 7.7 7.8 7.66 7.8 311,880
02/24/2015 7.68 7.74 7.6307 7.7 285,281
02/23/2015 7.61 7.68 7.6 7.68 383,006
02/20/2015 7.6 7.63 7.56 7.61 351,346
02/19/2015 7.6 7.7 7.59 7.63 444,814
02/18/2015 7.58 7.63 7.58 7.61 207,849
02/17/2015 7.51 7.64 7.5 7.61 240,852
02/13/2015 7.54 7.6 7.5 7.54 223,299
02/12/2015 7.48 7.5 7.4001 7.5 207,799
02/11/2015 7.5 7.5 7.4 7.42 373,535
02/10/2015 7.65 7.6599 7.44 7.5 518,729
02/09/2015 7.67 7.75 7.58 7.64 296,736
02/06/2015 7.6 7.759 7.6 7.72 357,023
02/05/2015 7.55 7.67 7.54 7.61 305,366
02/04/2015 7.46 7.55 7.43 7.53 365,520
02/03/2015 7.26 7.51 7.26 7.51 434,635
02/02/2015 7.25 7.34 7.23 7.26 313,875
01/30/2015 7.21 7.31 7.175 7.29 409,694
01/29/2015 7.4 7.4 7.2 7.28 583,340
01/28/2015 7.45 7.5 7.35 7.37 277,731
01/27/2015 7.44 7.47 7.37 7.45 318,143
01/26/2015 7.49 7.49 7.41 7.47 336,265
01/23/2015 7.5 7.5 7.41 7.48 335,896
01/22/2015 7.57 7.59 7.46 7.54 309,903
01/21/2015 7.46 7.5471 7.43 7.52 246,333
01/20/2015 7.5 7.5143 7.36 7.46 391,328
*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?