TICC

TICC Capital Corp. Common Stock Historical Stock Prices

$4.95
*  
0.13
2.56%
Get TICC Alerts
*Delayed - data as of May 3, 2016 11:51 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
11:51 5 5.09 4.88 4.95 215,574
05/02/2016 5.16 5.22 5.02 5.08 189,770
04/29/2016 5.2 5.2515 5.11 5.18 436,863
04/28/2016 5.15 5.27 5.12 5.22 120,040
04/27/2016 5.22 5.23 5.12 5.21 117,412
04/26/2016 5.11 5.2499 5.1 5.22 115,010
04/25/2016 5.11 5.17 5.05 5.13 73,968
04/22/2016 5.04 5.13 5.04 5.11 95,429
04/21/2016 5.02 5.09 5.0101 5.05 130,636
04/20/2016 4.98 5.07 4.96 5.05 159,299
04/19/2016 4.98 5.04 4.95 5.01 80,620
04/18/2016 4.96 5.01 4.91 4.94 150,343
04/15/2016 4.93 5.01 4.93 4.97 92,288
04/14/2016 4.99 5.0191 4.92 4.97 103,645
04/13/2016 4.89 5.07 4.85 4.98 181,795
04/12/2016 4.78 4.91 4.75 4.91 138,887
04/11/2016 4.7 4.84 4.7 4.75 98,403
04/08/2016 4.73 4.85 4.7 4.72 80,730
04/07/2016 4.77 4.77 4.68 4.73 86,527
04/06/2016 4.72 4.82 4.72 4.82 68,993
04/05/2016 4.87 4.87 4.71 4.72 135,597
04/04/2016 4.92 4.99 4.86 4.87 101,454
04/01/2016 4.81 5.03 4.77 4.95 313,261
03/31/2016 4.71 4.94 4.64 4.8 464,612
03/30/2016 4.65 4.7 4.56 4.62 211,612
03/29/2016 4.55 4.69 4.55 4.65 150,679
03/28/2016 4.58 4.75 4.515 4.62 223,062
03/24/2016 4.6 4.65 4.5 4.57 161,484
03/23/2016 4.73 4.78 4.61 4.62 114,774
03/22/2016 4.75 4.76 4.64 4.72 174,674
03/21/2016 4.75 4.84 4.72 4.74 150,322
03/18/2016 4.87 4.894 4.71 4.72 278,384
03/17/2016 4.78 5.12 4.77 4.83 326,570
03/16/2016 4.83 4.885 4.78 4.79 185,230
03/15/2016 4.9 4.96 4.81 4.88 162,939
03/14/2016 5.1 5.2 5.035 5.16 364,059
03/11/2016 5.25 5.4 5 5.02 398,678
03/10/2016 5.3 5.54 5.195 5.22 404,886
03/09/2016 5.46 5.52 5.25 5.28 170,320
03/08/2016 5.66 5.7 5.42 5.49 121,496
03/07/2016 5.65 5.84 5.65 5.73 145,647
03/04/2016 5.37 5.65 5.3201 5.63 139,982
03/03/2016 5.21 5.38 5.21 5.38 135,831
03/02/2016 5.15 5.283 5.125 5.23 114,402
03/01/2016 5.305 5.33 5.1401 5.2 261,733
02/29/2016 4.98 5.25 4.98 5.25 183,999
02/26/2016 4.95 5.065 4.95 5.02 105,049
02/25/2016 4.92 4.99 4.86 4.95 129,543
02/24/2016 4.9 5.03 4.9 4.97 107,582
02/23/2016 4.97 5.0465 4.94 4.95 190,910
02/22/2016 5.01 5.05 4.91 4.95 204,097
02/19/2016 4.9 5.06 4.9 4.99 155,986
02/18/2016 4.98 5.05 4.9 4.95 189,356
02/17/2016 4.89 5.0884 4.88 4.99 253,161
02/16/2016 4.57 4.9 4.57 4.9 204,345
02/12/2016 4.74 4.77 4.52 4.57 328,477
02/11/2016 4.82 4.87 4.64 4.74 261,332
02/10/2016 4.91 5.02 4.83 4.85 237,517
02/09/2016 4.98 4.98 4.83 4.94 388,734
02/08/2016 5.05 5.05 4.93 4.98 301,927
02/05/2016 5.09 5.13 5.01 5.08 114,241
02/04/2016 4.96 5.11 4.96 5.08 334,534
02/03/2016 5 5.1 4.91 5.01 265,120
02/02/2016 4.94 5.04 4.83 5.01 251,892
02/01/2016 5 5.05 4.92 5.01 333,160
01/29/2016 5.01 5.1 4.875 4.98 325,441
01/28/2016 4.94 5.05 4.91 5.01 1,217,409
01/27/2016 4.86 5.01 4.82 4.91 272,003
01/26/2016 4.81 4.97 4.81 4.9 289,333
01/25/2016 4.77 5.02 4.7 4.83 516,538
01/22/2016 4.66 4.86 4.61 4.79 397,621
01/21/2016 4.46 4.729 4.435 4.59 220,022
01/20/2016 4.39 4.51 4.2286 4.49 353,437
01/19/2016 4.42 4.53 4.31 4.49 585,384
01/15/2016 4.34 4.48 4.21 4.42 528,907
01/14/2016 4.43 4.58 4.16 4.51 977,828
01/13/2016 5.33 5.4 4.29 4.47 916,467
01/12/2016 5.74 5.79 5.34 5.37 932,320
01/11/2016 5.8 5.85 5.65 5.75 253,047
01/08/2016 5.86 5.9 5.77 5.81 140,078
01/07/2016 5.86 6 5.81 5.87 132,190
01/06/2016 6.02 6.07 5.93 6.01 173,877
01/05/2016 6.1 6.16 6.06 6.1 177,039
01/04/2016 5.88 6.18 5.6545 6.11 2,118,594
12/31/2015 6 6.14 5.89 6.08 569,163
12/30/2015 5.77 5.88 5.71 5.88 683,625
12/29/2015 6.07 6.16 5.78 5.88 541,059
12/28/2015 6.06 6.19 6.06 6.08 288,753
12/24/2015 6.05 6.19 6.05 6.14 96,042
12/23/2015 5.99 6.1445 5.9301 6.1 232,507
12/22/2015 5.91 6.01 5.78 5.99 634,058
12/21/2015 6.05 6.24 5.89 5.94 289,634
12/18/2015 6.21 6.29 5.87 5.98 908,327
12/17/2015 6.11 6.24 6.11 6.2 322,572
12/16/2015 6.1 6.3 6.1 6.19 269,402
12/15/2015 5.98 6.16 5.98 6.1 737,231
12/14/2015 6.31 6.31 5.92 5.93 728,704
12/11/2015 6.64 6.66 6.51 6.61 699,707
12/10/2015 6.64 6.73 6.605 6.65 336,841
12/09/2015 6.66 6.77 6.6014 6.64 248,709
12/08/2015 6.64 6.88 6.53 6.61 1,038,423
12/07/2015 6.72 6.8 6.65 6.74 609,393
12/04/2015 6.81 6.845 6.7 6.82 534,687
12/03/2015 6.88 6.9502 6.75 6.81 344,746
12/02/2015 6.98 6.98 6.8542 6.89 234,441
12/01/2015 6.96 7.02 6.88 6.96 207,924
11/30/2015 6.94 7 6.9 6.99 326,101
11/27/2015 6.79 6.95 6.79 6.93 175,099
11/25/2015 6.8 6.86 6.79 6.81 231,477
11/24/2015 6.76 6.8231 6.75 6.76 236,070
11/23/2015 6.71 6.8271 6.7001 6.75 301,188
11/20/2015 6.79 6.82 6.695 6.74 219,283
11/19/2015 6.66 6.73 6.633 6.73 225,491
11/18/2015 6.61 6.69 6.6 6.63 212,752
11/17/2015 6.6 6.7 6.56 6.605 222,469
11/16/2015 6.5 6.68 6.5 6.62 277,427
11/13/2015 6.42 6.65 6.4101 6.53 867,994
11/12/2015 6.44 6.59 6.44 6.47 216,304
11/11/2015 6.43 6.535 6.4 6.51 448,511
11/10/2015 6.51 6.6 6.42 6.45 221,810
11/09/2015 6.44 6.57 6.44 6.48 242,117
11/06/2015 6.41 6.61 6.36 6.48 410,115
11/05/2015 6.44 6.56 6.36 6.41 1,003,855
11/04/2015 6.5 6.56 6.36 6.43 171,732
11/03/2015 6.58 6.64 6.48 6.52 201,810
11/02/2015 6.39 6.62 6.39 6.58 389,671
10/30/2015 6.34 6.41 6.33 6.39 253,519
10/29/2015 6.36 6.435 6.31 6.34 244,003
10/28/2015 6.41 6.48 6.3355 6.44 177,081
10/27/2015 6.27 6.44 6.27 6.42 214,945
10/26/2015 6.53 6.58 6.3 6.35 199,077
10/23/2015 6.5 6.54 6.4 6.41 138,465
10/22/2015 6.52 6.64 6.46 6.49 141,925
10/21/2015 6.65 6.65 6.44 6.45 221,706
10/20/2015 6.65 6.7 6.51 6.67 175,876
10/19/2015 6.72 6.72 6.56 6.64 205,647
10/16/2015 6.78 6.86 6.71 6.74 261,032
10/15/2015 6.78 6.84 6.74 6.81 188,106
10/14/2015 6.8 6.86 6.76 6.81 188,212
10/13/2015 6.8 6.86 6.8 6.83 285,489
10/12/2015 6.87 6.9 6.81 6.87 148,232
10/09/2015 6.87 6.92 6.83 6.89 309,189
10/08/2015 6.9 6.93 6.8 6.9 335,015
10/07/2015 6.85 6.93 6.85 6.9 209,737
10/06/2015 6.83 6.8896 6.8 6.83 228,949
10/05/2015 6.91 6.98 6.7701 6.85 259,786
10/02/2015 6.92 6.98 6.81 6.85 124,522
10/01/2015 6.75 7.04 6.72 6.98 387,579
09/30/2015 6.91 6.934 6.68 6.71 518,457
09/29/2015 6.89 6.9 6.68 6.7 528,349
09/28/2015 7.04 7.1 6.88 6.9 688,221
09/25/2015 7.1 7.1 7.03 7.05 260,146
09/24/2015 7.04 7.07 7.0001 7.03 191,872
09/23/2015 7.05 7.09 6.97 7.06 189,482
09/22/2015 6.8 7.05 6.77 7.02 470,221
09/21/2015 6.93 7.0499 6.89 6.94 388,210
09/18/2015 6.8 7.09 6.8 6.95 530,020
09/17/2015 6.83 7.1 6.83 7.01 586,007
09/16/2015 6.93 6.98 6.71 6.87 1,329,650
09/15/2015 6.28 6.3 6.16 6.27 269,602
09/14/2015 6.48 6.54 6.1601 6.33 611,691
09/11/2015 6.9 6.945 6.8 6.83 271,396
09/10/2015 6.84 6.92 6.8 6.9 192,363
09/09/2015 6.97 6.97 6.85 6.86 237,628
09/08/2015 7 7 6.87 6.91 228,380
09/04/2015 6.99 7 6.85 6.94 272,672
09/03/2015 7.03 7.1 6.8702 7 448,535
09/02/2015 6.77 6.94 6.74 6.84 362,453
09/01/2015 6.75 6.77 6.65 6.71 399,475
08/31/2015 6.66 6.79 6.62 6.73 182,028
08/28/2015 6.55 6.7299 6.45 6.65 181,515
08/27/2015 6.51 6.66 6.47 6.54 206,000
08/26/2015 6.42 6.48 6.1 6.47 313,841
08/25/2015 6.3 6.47 6.25 6.3 198,245
08/24/2015 6.35 6.46 6.09 6.3 370,453
08/21/2015 6.73 6.79 6.6 6.61 851,307
08/20/2015 6.73 6.75 6.7 6.75 230,578
08/19/2015 6.7 6.75 6.675 6.74 281,423
08/18/2015 6.66 6.7 6.65 6.7 168,573
08/17/2015 6.64 6.7 6.64 6.68 229,789
08/14/2015 6.6 6.67 6.6 6.64 128,245
08/13/2015 6.65 6.68 6.59 6.64 234,561
08/12/2015 6.61 6.69 6.53 6.62 146,604
08/11/2015 6.69 6.69 6.56 6.6 144,190
08/10/2015 6.65 6.74 6.59 6.7 227,818
08/07/2015 6.63 6.75 6.61 6.64 333,187
08/06/2015 6.58 6.69 6.5 6.67 343,555
08/05/2015 6.33 6.79 6.33 6.61 659,510
08/04/2015 6.26 6.5 6.26 6.46 422,764
08/03/2015 6.28 6.29 6.17 6.28 251,096
07/31/2015 6.23 6.309 6.23 6.29 188,410
07/30/2015 6.15 6.28 6.15 6.25 213,596
07/29/2015 6.12 6.22 6.08 6.2 156,175
07/28/2015 6.08 6.19 6.08 6.14 228,596
07/27/2015 6.19 6.19 6.07 6.1 315,165
07/24/2015 6.31 6.32 6.1 6.2 461,435
07/23/2015 6.33 6.49 6.3 6.33 418,015
07/22/2015 6.46 6.475 6.41 6.46 268,899
07/21/2015 6.45 6.51 6.42 6.48 186,108
07/20/2015 6.58 6.61 6.41 6.48 432,537
07/17/2015 6.63 6.67 6.6 6.61 130,968
07/16/2015 6.66 6.7 6.65 6.66 142,250
07/15/2015 6.62 6.69 6.58 6.68 179,285
07/14/2015 6.59 6.63 6.55 6.62 163,778
07/13/2015 6.59 6.63 6.58 6.59 174,878
07/10/2015 6.62 6.7 6.58 6.61 202,830
07/09/2015 6.69 6.73 6.6 6.62 202,997
07/08/2015 6.6 6.68 6.58 6.65 352,681
07/07/2015 6.66 6.7 6.55 6.64 283,052
07/06/2015 6.7 6.73 6.64 6.65 182,020
07/02/2015 6.77 6.84 6.7 6.73 125,835
07/01/2015 6.8 6.83 6.65 6.77 293,482
06/30/2015 6.76 6.81 6.69 6.72 624,536
06/29/2015 6.85 6.85 6.67 6.69 446,789
06/26/2015 6.84 6.89 6.81 6.89 223,207
06/25/2015 6.88 6.91 6.8 6.87 332,112
06/24/2015 6.9 6.94 6.87 6.87 240,110
06/23/2015 6.9 6.9622 6.89 6.93 219,692
06/22/2015 6.9 6.93 6.81 6.89 553,446
06/19/2015 6.9 6.94 6.84 6.89 389,477
06/18/2015 6.89 6.95 6.8505 6.91 300,610
06/17/2015 6.88 6.94 6.86 6.91 257,548
06/16/2015 6.87 6.91 6.86 6.9 311,153
06/15/2015 6.86 6.93 6.85 6.87 253,623
06/12/2015 6.86 6.93 6.8096 6.93 450,432
06/11/2015 7.05 7.19 7.05 7.17 624,382
06/10/2015 7.11 7.11 7 7.07 386,106
06/09/2015 7.15 7.17 7.04 7.08 259,032
06/08/2015 7.13 7.16 7.03 7.15 336,903
06/05/2015 7.18 7.19 7.1 7.16 233,848
06/04/2015 7.2 7.2 7.12 7.16 433,327
06/03/2015 7.19 7.22 7.13 7.19 346,042
06/02/2015 7.04 7.16 7.02 7.16 369,448
06/01/2015 7.01 7.05 6.97 7.04 210,966
05/29/2015 7.03 7.05 6.98 7.03 238,969
05/28/2015 7.05 7.08 6.96 7.02 203,114
05/27/2015 7.05 7.06 6.99 7.04 340,351
05/26/2015 7.05 7.06 6.96 7.05 245,638
05/22/2015 7.1 7.1 7 7.04 289,739
05/21/2015 7.02 7.09 7 7.03 272,050
05/20/2015 7 7.03 6.92 7 254,546
05/19/2015 6.99 7.03 6.94 7 361,830
05/18/2015 6.96 7.02 6.93 6.97 277,159
05/15/2015 6.92 6.98 6.87 6.96 317,409
05/14/2015 7.01 7.02 6.86 6.91 354,941
05/13/2015 6.96 7.09 6.9 6.96 341,918
05/12/2015 7.02 7.02 6.85 6.96 472,536
05/11/2015 6.8 7.15 6.78 7.03 780,971
05/08/2015 6.62 6.65 6.54 6.6 381,546
05/07/2015 6.63 6.63 6.57 6.58 218,052
05/06/2015 6.64 6.64 6.55 6.62 439,224
05/05/2015 6.66 6.68 6.6 6.64 277,413
05/04/2015 6.71 6.76 6.58 6.62 321,796
*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?