U.S. Markets open in 5 hrs 7 mins

TICC Capital Corp. (TICC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.22-0.11 (-1.50%)
At close: 4:00PM EDT
People also watch
PNNTKCAPBKCCFSCTCAP
DateOpenHighLowCloseAdj Close*Volume
May 24, 20177.377.397.227.227.22169,300
May 23, 20177.387.567.277.337.33766,800
May 22, 20177.147.387.137.377.37375,700
May 19, 20177.127.197.097.097.09272,600
May 18, 20177.137.167.107.127.12113,700
May 17, 20177.137.167.107.137.13164,000
May 16, 20177.177.197.107.157.15226,700
May 15, 20177.117.207.107.177.17178,800
May 12, 20177.157.207.107.137.13202,800
May 11, 20177.167.247.147.157.15198,900
May 10, 20177.247.287.167.187.18294,400
May 09, 20177.277.337.237.267.26164,200
May 08, 20177.377.477.227.287.28366,800
May 05, 20177.307.347.277.307.30141,800
May 04, 20177.427.457.207.257.25257,100
May 03, 20177.387.407.307.387.38199,500
May 02, 20177.317.457.307.397.39183,200
May 01, 20177.357.377.257.327.32217,500
Apr 28, 20177.317.347.227.337.33215,100
Apr 27, 20177.427.437.297.347.34179,200
Apr 26, 20177.247.437.207.397.39325,500
Apr 25, 20177.207.297.187.247.24198,500
Apr 24, 20177.227.247.147.187.18330,800
Apr 21, 20177.157.237.147.167.16215,100
Apr 20, 20177.127.207.127.147.14306,600
Apr 19, 20177.207.247.167.187.18233,900
Apr 18, 20177.207.257.207.217.21164,300
Apr 17, 20177.237.257.177.227.22295,600
Apr 13, 20177.377.397.307.327.32285,200
Apr 12, 20177.407.427.337.367.36147,300
Apr 11, 20177.377.387.287.387.38213,200
Apr 10, 20177.377.437.347.357.35212,200
Apr 07, 20177.377.407.297.357.35231,500
Apr 06, 20177.367.377.267.377.37241,500
Apr 05, 20177.477.507.297.317.31273,800
Apr 04, 20177.077.487.067.447.44436,300
Apr 03, 20177.377.457.307.367.36338,200
Mar 31, 20177.447.487.297.387.38468,500
Mar 30, 20177.407.447.387.427.42199,300
Mar 29, 20177.227.397.197.387.38337,900
Mar 28, 20177.107.267.097.217.21250,900
Mar 27, 20177.137.157.027.097.09264,800
Mar 24, 20177.197.277.117.177.17179,700
Mar 23, 20177.027.257.027.197.19262,000
Mar 22, 20177.107.107.027.027.02275,100
Mar 21, 20177.167.197.027.107.10332,900
Mar 20, 20177.267.267.147.177.17302,900
Mar 17, 20177.167.307.117.257.25479,800
Mar 16, 20177.167.237.107.127.12449,100
Mar 15, 20177.177.207.067.167.16521,400
Mar 14, 20177.177.307.137.177.17375,300
Mar 14, 20170.2 Dividend
Mar 13, 20177.267.497.217.427.42748,800
Mar 10, 20177.187.257.177.237.23373,000
Mar 09, 20177.207.257.147.177.17430,900
Mar 08, 20177.227.317.147.197.19443,300
Mar 07, 20177.277.327.127.197.19590,800
Mar 06, 20177.177.397.087.357.35749,100
Mar 03, 20177.257.307.027.187.18753,900
Mar 02, 20177.777.786.957.257.252,236,800
Mar 01, 20177.968.117.857.897.89750,000
Feb 28, 20178.078.077.907.967.96606,100
Feb 27, 20178.138.158.008.078.07413,900
Feb 24, 20178.038.197.958.118.11509,800
Feb 23, 20177.938.057.858.028.02509,500
Feb 22, 20177.927.947.727.897.89635,600
Feb 21, 20177.907.987.767.977.97727,500
Feb 17, 20177.767.847.707.817.81346,900
Feb 16, 20177.987.997.607.737.73781,400
Feb 15, 20177.998.087.887.987.98703,400
Feb 14, 20177.757.937.697.937.93462,600
Feb 13, 20177.537.747.507.717.71741,900
Feb 10, 20177.367.507.307.507.50488,600
Feb 09, 20177.327.377.267.297.29397,400
Feb 08, 20177.267.327.187.327.32300,000
Feb 07, 20177.307.307.177.267.26428,300
Feb 06, 20177.167.297.157.267.26578,500
Feb 03, 20177.147.197.097.167.16439,600
Feb 02, 20177.067.157.027.097.09321,300
Feb 01, 20176.867.106.837.067.06428,800
Jan 31, 20176.916.966.826.896.89345,700
Jan 30, 20176.916.966.866.896.89313,000
Jan 27, 20176.806.936.756.916.91296,000
Jan 26, 20176.756.816.746.786.78312,800
Jan 25, 20176.806.846.746.766.76268,300
Jan 24, 20176.756.836.756.766.76337,100
Jan 23, 20176.706.836.696.756.75336,400
Jan 20, 20176.666.746.666.676.67158,600
Jan 19, 20176.746.746.656.666.66341,000
Jan 18, 20176.726.766.706.736.73200,100
Jan 17, 20176.766.776.706.726.72295,500
Jan 13, 20176.716.786.706.766.76160,800
Jan 12, 20176.856.856.666.696.69247,600
Jan 11, 20176.906.906.836.856.85232,300
Jan 10, 20176.956.956.836.896.89201,000
Jan 09, 20176.966.996.906.926.92234,000
Jan 06, 20176.886.976.886.966.96344,800
Jan 05, 20176.956.996.826.896.89447,000
Jan 04, 20176.836.966.796.956.95648,400
Jan 03, 20176.656.856.656.836.83587,800
*Close price adjusted for dividends and splits.
Loading more data...