TICC

TICC Capital Corp. Historical Stock Prices

$9.32
*  
0.03
0.32%
Get TICC Alerts
*Delayed - data as of Sep. 18, 2014 13:30 ET  -  Find a broker to begin trading TICC now
Exchange: NASDAQ

Community Rating:
View:    TICC Real Time
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
13:30  9.39  9.40  9.31  9.32 217,250
09/17/2014 9.38 9.4053 9.33 9.35 373,742
09/16/2014 9.43 9.45 9.375 9.39 385,311
09/15/2014 9.57 9.57 9.38 9.41 589,927
09/12/2014 9.51 9.62 9.51 9.54 693,045
09/11/2014 9.78 9.86 9.75 9.84 699,398
09/10/2014 9.77 9.79 9.74 9.76 326,820
09/09/2014 9.77 9.8 9.73 9.73 397,846
09/08/2014 9.8 9.83 9.73 9.81 494,408
09/05/2014 9.65 9.74 9.61 9.73 366,609
09/04/2014 9.72 9.76 9.63 9.64 537,885
09/03/2014 9.79 9.83 9.66 9.67 580,669
09/02/2014 9.83 9.85 9.7 9.73 552,012
08/29/2014 9.75 9.8 9.73 9.78 422,440
08/28/2014 9.74 9.76 9.67 9.76 214,589
08/27/2014 9.79 9.79 9.7 9.73 382,158
08/26/2014 9.81 9.81 9.73 9.75 250,977
08/25/2014 9.79 9.79 9.72 9.77 285,982
08/22/2014 9.77 9.77 9.69 9.73 372,814
08/21/2014 9.77 9.77 9.72 9.74 406,383
08/20/2014 9.77 9.77 9.7 9.74 361,252
08/19/2014 9.76 9.78 9.71 9.75 375,679
08/18/2014 9.74 9.78 9.7 9.72 459,940
08/15/2014 9.74 9.78 9.66 9.73 275,248
08/14/2014 9.71 9.7458 9.67 9.72 275,902
08/13/2014 9.74 9.75 9.67 9.73 360,297
08/12/2014 9.73 9.73 9.655 9.69 218,897
08/11/2014 9.64 9.75 9.64 9.7 494,393
08/08/2014 9.57 9.66 9.57 9.64 277,195
08/07/2014 9.5 9.62 9.5 9.56 388,745
08/06/2014 9.51 9.62 9.51 9.56 272,924
08/05/2014 9.54 9.58 9.5 9.51 275,828
08/04/2014 9.69 9.69 9.54 9.55 240,748
08/01/2014 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
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?