TCP Capital Corp (NQ: TCPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.058	5.141	4.994	5.109	315,383	+0.08(+1.59%)
Mar 27, 2013	5.071	5.071	4.994	5.029	126,975	+0.00(+0.06%)
Mar 26, 2013	5.067	5.071	4.997	5.026	142,922	-0.05(-1.01%)
Mar 25, 2013	5.064	5.122	5.042	5.077	188,389	+0.04(+0.70%)
Mar 22, 2013	5.086	5.138	5.042	5.042	221,637	-0.06(-1.19%)
Mar 21, 2013	5.138	5.160	5.058	5.103	224,898	-0.03(-0.56%)
Mar 20, 2013	5.029	5.167	5.029	5.131	329,150	+0.11(+2.17%)
Mar 19, 2013	5.125	5.199	4.994	5.023	543,930	-0.09(-1.81%)
Mar 18, 2013	5.103	5.163	5.026	5.115	400,930	-0.06(-1.11%)
Mar 15, 2013	5.051	5.180	4.965	5.173	727,841	+0.10(+2.02%)
Mar 14, 2013	4.968	5.093	4.965	5.071	314,787	-0.01(-0.19%)
Mar 13, 2013	5.103	5.154	5.048	5.080	370,366	-0.00(-0.06%)
Mar 12, 2013	5.042	5.106	5.026	5.083	365,599	+0.06(+1.21%)
Mar 11, 2013	5.000	5.112	4.994	5.023	256,258	+0.00(+0.06%)
Mar 08, 2013	5.093	5.096	4.927	5.019	371,181	-0.06(-1.26%)
Mar 07, 2013	4.962	5.106	4.962	5.083	240,427	+0.11(+2.25%)
Mar 06, 2013	5.067	5.087	4.920	4.971	323,305	-0.12(-2.33%)
Mar 05, 2013	5.067	5.109	5.042	5.090	260,225	+0.04(+0.70%)
Mar 04, 2013	5.080	5.112	4.991	5.055	289,733	-0.05(-1.07%)
Mar 01, 2013	5.093	5.112	5.026	5.109	560,206	+0.09(+1.79%)
Feb 28, 2013	4.959	5.058	4.923	5.019	380,459	+0.08(+1.62%)
Feb 27, 2013	4.933	4.987	4.869	4.939	293,395	+0.03(+0.59%)
Feb 26, 2013	4.917	4.991	4.869	4.911	167,025	-0.05(-1.03%)
Feb 22, 2013	4.936	4.978	4.783	4.962	352,598	+0.05(+0.98%)
Feb 21, 2013	4.882	5.000	4.815	4.914	270,900	+0.02(+0.33%)
Feb 20, 2013	4.943	4.978	4.882	4.898	382,808	-0.06(-1.29%)
Feb 19, 2013	5.010	5.048	4.901	4.962	969,152	+0.01(+0.13%)
Feb 15, 2013	4.968	4.994	4.898	4.955	405,275	+0.02(+0.32%)
Feb 14, 2013	4.831	5.007	4.831	4.939	594,490	+0.10(+2.05%)
Feb 13, 2013	4.779	4.882	4.767	4.840	796,003	+0.07(+1.54%)
Feb 12, 2013	4.751	4.786	4.751	4.767	373,481	+0.01(+0.20%)
Feb 11, 2013	4.789	4.789	4.728	4.757	268,413	-0.02(-0.34%)
Feb 08, 2013	4.763	4.792	4.738	4.773	534,759	+0.04(+0.88%)
Feb 07, 2013	4.802	4.802	4.722	4.731	343,704	-0.05(-1.00%)
Feb 06, 2013	4.802	4.802	4.757	4.779	324,174	-0.01(-0.13%)
Feb 04, 2013	4.795	4.811	4.757	4.786	455,941	+0.00(+0.07%)
Feb 01, 2013	4.744	4.784	4.735	4.783	506,026	+0.04(+0.74%)
Jan 31, 2013	4.722	4.776	4.722	4.747	407,399	+0.02(+0.41%)
Jan 30, 2013	4.786	4.786	4.712	4.728	530,879	-0.03(-0.61%)
Jan 29, 2013	4.751	4.763	4.693	4.757	733,398	+0.03(+0.68%)
Jan 28, 2013	4.751	4.757	4.719	4.725	264,043	-0.01(-0.14%)
Jan 25, 2013	4.754	4.763	4.712	4.731	245,375	+0.01(+0.14%)
Jan 24, 2013	4.725	4.757	4.693	4.725	294,066	-0.01(-0.20%)
Jan 23, 2013	4.735	4.770	4.715	4.735	478,751	-0.02(-0.47%)
Jan 22, 2013	4.776	4.779	4.690	4.757	352,326	+0.00(+0.07%)
Jan 18, 2013	4.783	4.789	4.744	4.754	284,179	-0.02(-0.34%)
Jan 17, 2013	4.751	4.786	4.735	4.770	526,852	+0.03(+0.68%)
Jan 16, 2013	4.693	4.754	4.690	4.738	1,812,085	+0.05(+1.09%)
Jan 15, 2013	4.667	4.699	4.667	4.687	551,168	-0.01(-0.14%)
Jan 14, 2013	4.687	4.722	4.677	4.693	787,603	-0.01(-0.20%)
Jan 11, 2013	4.709	4.722	4.683	4.703	1,092,053	+0.00(+0.07%)
Jan 10, 2013	4.715	4.715	4.674	4.699	893,676	-0.01(-0.20%)
Jan 09, 2013	4.735	4.747	4.696	4.709	653,618	-0.03(-0.61%)
Jan 08, 2013	4.735	4.747	4.696	4.738	354,078	+0.00(+0.07%)
Jan 07, 2013	4.703	4.741	4.680	4.735	370,429	+0.03(+0.68%)
Jan 04, 2013	4.735	4.741	4.690	4.703	275,770	-0.02(-0.34%)
Jan 03, 2013	4.747	4.754	4.693	4.719	295,128	-0.02(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.