TICC

TICC Capital Corp. Historical Stock Prices

$9.09
*  
0.09
0.98%
Get TICC Alerts
*Delayed - data as of Sep. 22, 2014 14:57 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:57  9.20  9.21  9.07  9.09 296,386
09/19/2014 9.33 9.34 9.13 9.18 523,007
09/18/2014 9.39 9.4 9.27 9.28 415,482
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
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
04/29/2014 9.64 9.659 9.51 9.57 500,209
04/28/2014 9.76 9.76 9.57 9.59 585,227
04/25/2014 9.71 9.75 9.68 9.69 342,225
04/24/2014 9.81 9.81 9.67 9.73 438,164
04/23/2014 9.75 9.8 9.72 9.75 348,210
04/22/2014 9.72 9.79 9.65 9.75 346,337
04/21/2014 9.69 9.73 9.64 9.69 278,434
04/17/2014 9.67 9.73 9.65 9.65 243,515
04/16/2014 9.65 9.7 9.62 9.69 316,418
04/15/2014 9.62 9.6774 9.54 9.63 430,949
04/14/2014 9.6 9.67 9.52 9.62 399,018
04/11/2014 9.55 9.61 9.5 9.53 625,042
04/10/2014 9.69 9.72 9.6 9.61 663,869
04/09/2014 9.71 9.71 9.63 9.66 447,063
04/08/2014 9.68 9.71 9.62 9.66 325,736
04/07/2014 9.71 9.715 9.61 9.63 505,105
04/04/2014 9.8 9.82 9.65 9.72 704,298
04/03/2014 9.79 9.82 9.76 9.79 398,209
04/02/2014 9.84 9.86 9.8 9.82 395,427
04/01/2014 9.82 9.86 9.78 9.8 486,970
03/31/2014 9.86 9.92 9.77 9.78 814,494
03/28/2014 9.77 9.9 9.75 9.78 537,964
03/27/2014 9.78 9.85 9.75 9.79 475,182
03/26/2014 9.93 9.94 9.76 9.76 717,658
03/25/2014 9.95 9.96 9.86 9.88 395,023
03/24/2014 9.92 9.94 9.86 9.92 669,372
03/21/2014 9.84 9.95 9.81 9.88 1,394,178
03/20/2014 10.04 10.13 9.97 10.12 1,187,061
03/19/2014 10.08 10.1 9.8 10.04 1,613,079
03/18/2014 10.08 10.15 10.04 10.15 1,250,725
03/17/2014 10.05 10.11 10 10.04 1,069,073
03/14/2014 9.99 10.04 9.895 10 8,254,235
03/13/2014 10.4 10.49 10.36 10.43 554,356
03/12/2014 10.29 10.42 10.25 10.35 451,304
03/11/2014 10.39 10.46 10.26 10.3 365,731
03/10/2014 10.32 10.42 10.26 10.34 424,120
03/07/2014 10.34 10.38 10.17 10.26 378,949
03/06/2014 10.22 10.34 10.22 10.28 264,672
03/05/2014 10.23 10.27 10.17 10.23 361,347
03/04/2014 10.43 10.53 10.22 10.23 674,194
03/03/2014 10.35 10.42 10.2557 10.4 274,007
02/28/2014 10.42 10.45 10.32 10.4 401,202
02/27/2014 10.21 10.42 10.21 10.42 333,677
02/26/2014 10.26 10.34 10.2 10.26 232,125
02/25/2014 10.45 10.45 10.13 10.22 531,830
02/24/2014 10.39 10.54 10.38 10.43 386,416
02/21/2014 10.43 10.53 10.3 10.42 345,149
02/20/2014 10.16 10.4 10.15 10.38 290,157
02/19/2014 10.52 10.57 10.14 10.19 857,462
02/18/2014 10.5 10.56 10.41 10.51 414,579
02/14/2014 10.45 10.46 10.34 10.45 195,387
02/13/2014 10.29 10.45 10.29 10.43 185,212
02/12/2014 10.25 10.35 10.25 10.33 269,236
02/11/2014 10.22 10.29 10.13 10.23 269,687
02/10/2014 10.17 10.19 10.1 10.19 263,804
02/07/2014 10.13 10.16 10.02 10.14 316,495
02/06/2014 10.03 10.17 9.96 10.08 273,695
02/05/2014 10 10.08 9.93 9.98 232,403
02/04/2014 10.09 10.1 9.96 10.03 258,002
02/03/2014 10.15 10.2 9.95 10.04 527,201
01/31/2014 10.23 10.3227 10.15 10.15 291,840
01/30/2014 10.2 10.36 10.15 10.33 299,192
01/29/2014 10.25 10.25 10.11 10.14 291,214
01/28/2014 10.2 10.31 10.13 10.29 378,748
01/27/2014 10.35 10.45 10.13 10.17 359,526
01/24/2014 10.42 10.49 10.24 10.3 352,416
01/23/2014 10.46 10.49 10.39 10.42 265,222
01/22/2014 10.5 10.5199 10.4 10.47 255,567
01/21/2014 10.48 10.49 10.4 10.46 486,459
01/17/2014 10.39 10.52 10.35 10.43 219,082
01/16/2014 10.41 10.53 10.389 10.44 263,351
01/15/2014 10.35 10.43 10.28 10.43 210,779
01/14/2014 10.28 10.32 10.24 10.31 185,039
01/13/2014 10.28 10.35 10.2 10.26 325,334
01/10/2014 10.32 10.329 10.21 10.28 229,407
01/09/2014 10.28 10.3 10.19 10.29 174,314
01/08/2014 10.27 10.28 10.14 10.24 319,316
01/07/2014 10.28 10.3394 10.26 10.31 263,558
01/06/2014 10.36 10.39 10.26 10.27 242,634
01/03/2014 10.28 10.39 10.26 10.31 208,235
01/02/2014 10.32 10.34 10.21 10.28 469,819
12/31/2013 10.33 10.43 10.2906 10.34 460,473
12/30/2013 10.4 10.439 10.15 10.28 668,355
12/27/2013 10.48 10.49 10.36 10.42 184,788
12/26/2013 10.57 10.57 10.42 10.43 327,167
12/24/2013 10.49 10.53 10.47 10.53 174,617
12/23/2013 10.44 10.56 10.41 10.45 366,121
12/20/2013 10.32 10.47 10.3 10.43 551,470
12/19/2013 10.35 10.35 10.28 10.28 348,002
12/18/2013 10.35 10.4 10.24 10.4 347,215
12/17/2013 10.28 10.3396 10.2 10.3 312,830
12/16/2013 10.25 10.35 10.2 10.25 332,332
12/13/2013 10.28 10.29 10.11 10.24 549,103
12/12/2013 10.69 10.72 10.52 10.53 551,254
12/11/2013 10.68 10.74 10.62 10.65 489,414
12/10/2013 10.66 10.7 10.58 10.64 415,140
12/09/2013 10.65 10.71 10.6 10.65 471,464
12/06/2013 10.69 10.8 10.56 10.68 411,138
12/05/2013 10.61 10.65 10.545 10.57 246,104
12/04/2013 10.55 10.68 10.45 10.61 404,952
12/03/2013 10.65 10.7 10.53 10.57 398,718
12/02/2013 10.84 10.85 10.68 10.68 714,124
11/29/2013 10.75 10.85 10.75 10.81 365,703
11/27/2013 10.69 10.74 10.64 10.71 286,496
11/26/2013 10.67 10.7 10.59 10.63 335,940
11/25/2013 10.55 10.73 10.54 10.62 476,266
11/22/2013 10.51 10.56 10.45 10.56 347,053
11/21/2013 10.46 10.52 10.43 10.49 446,661
11/20/2013 10.41 10.42 10.3401 10.4 288,227
11/19/2013 10.37 10.42 10.32 10.37 402,653
11/18/2013 10.39 10.4 10.32 10.34 417,679
11/15/2013 10.37 10.42 10.34 10.37 389,744
11/14/2013 10.26 10.42 10.2 10.4 379,064
11/13/2013 10.35 10.41 10.24 10.26 493,397
11/12/2013 10.32 10.39 10.28 10.38 325,974
11/11/2013 10.33 10.39 10.28 10.33 238,891
11/08/2013 10.17 10.32 10.16 10.31 384,432
11/07/2013 10.25 10.2606 10.038 10.14 493,182
11/06/2013 10.2 10.24 10.14 10.16 466,341
11/05/2013 10.14 10.2 10.1 10.13 304,973
11/04/2013 10.07 10.17 10.06 10.16 405,152
11/01/2013 10.01 10.06 9.94 9.99 521,161
10/31/2013 10.13 10.1799 10 10 313,115
10/30/2013 10.16 10.1901 10.11 10.11 299,635
10/29/2013 10.17 10.22 10.14 10.18 346,889
10/28/2013 10.12 10.18 10.12 10.16 270,520
10/25/2013 10.12 10.15 10.07 10.14 298,128
10/24/2013 10.1 10.11 10.03 10.09 258,345
10/23/2013 10.01 10.11 10.01 10.07 315,648
10/22/2013 10.08 10.08 10.01 10.03 295,717
10/21/2013 10 10.08 9.96 10.05 493,696
10/18/2013 9.94 9.99 9.88 9.97 414,027
10/17/2013 9.73 9.92 9.73 9.89 318,752
10/16/2013 9.78 9.835 9.69 9.74 319,168
10/15/2013 9.82 9.88 9.71 9.75 257,830
10/14/2013 9.85 9.89 9.805 9.87 277,987
10/11/2013 9.76 9.93 9.76 9.93 363,275
10/10/2013 9.74 9.81 9.7 9.79 333,118
10/09/2013 9.6 9.66 9.55 9.6 323,989
10/08/2013 9.66 9.7 9.57 9.58 297,863
10/07/2013 9.63 9.69 9.53 9.67 397,278
10/04/2013 9.55 9.67 9.55 9.66 252,745
10/03/2013 9.71 9.71 9.55 9.57 348,309
10/02/2013 9.73 9.7699 9.65 9.68 286,906
10/01/2013 9.76 9.81 9.73 9.77 290,318
09/30/2013 9.78 9.81 9.7 9.741 473,468
09/27/2013 9.78 9.8 9.71 9.78 223,221
09/26/2013 9.82 9.88 9.78 9.8 231,705
09/25/2013 9.83 9.9 9.8 9.82 277,651
09/24/2013 9.83 9.86 9.7501 9.78 259,365
09/23/2013 9.74 9.84 9.74 9.81 314,754
09/20/2013 9.78 9.85 9.72 9.775 518,206
09/19/2013 9.88 9.9 9.76 9.79 265,269
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?