Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| TICC Historical Stock Prices |
| Preferred Stock Newsletter |
| TICC Options Chain |
| TICC Message Board |
TICC (TICC) has the following price history information. Looking back at TICC historical stock prices for the last five trading days, on March 16, 2018, TICC opened at $6.06, traded as high as $6.16 and as low as $6.00, and closed at $6.03. Trading volume was a total of 310.50K shares. On March 19, 2018, TICC opened at $6.04, traded as high as $6.15 and as low as $5.95, and closed at $6.13. Trading volume was a total of 354.10K shares. On March 20, 2018, TICC opened at $6.15, traded as high as $6.20 and as low as $6.02, and closed at $6.11. Trading volume was a total of 216.90K shares. On March 21, 2018, TICC opened at $6.09, traded as high as $6.12 and as low as $6.02, and closed at $6.04. Trading volume was a total of 145.90K shares. On March 22, 2018, TICC opened at $6.02, traded as high as $6.20 and as low as $6.02, and closed at $6.16. Trading volume was a total of 231.60K shares.
TICC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into TICC shares, starting with a $10,000 purchase of TICC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 03/22/2018 | ||
| Start price/share: | $9.69 | ||
| End price/share: | $6.16 | ||
| Starting shares: | 1,031.99 | ||
| Ending shares: | 1,917.82 | ||
| Dividends reinvested/share: | $4.17 | ||
| Total return: | 18.14% | ||
| Average Annual Total Return: | 4.36% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,815.73 | ||
| Years: | 3.91 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 03/22/2018 | ||
| Start price/share: | $9.69 | ||
| End price/share: | $6.16 | ||
| Dividends collected/share: | $4.17 | ||
| Total return: | 6.60% | ||
| Average Annual Total Return: | 1.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,660.73 | ||
| Years: | 3.91 | ||
 | |||||
| TICC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/16/2018 | $6.06 | $6.16 | $6.00 | $6.03 | 310.50K |
| 03/19/2018 | $6.04 | $6.15 | $5.95 | $6.13 | 354.10K |
| 03/20/2018 | $6.15 | $6.20 | $6.02 | $6.11 | 216.90K |
| 03/21/2018 | $6.09 | $6.12 | $6.02 | $6.04 | 145.90K |
| 03/22/2018 | $6.02 | $6.20 | $6.02 | $6.16 | 231.60K |
|
| About TICC |
| TICC Capital is a closed-end, non-diversified management investment company. Co. is focused on investing in corporate debt securities. Co.'s debt investments include syndicated loans (those where multiple investors hold portions of that loan) and bilateral loans (loans where Co. holds the entirety of a particular loan). Co. also invests in structured finance investments, including collateralized loan obligation (CLO) investment vehicles that own debt securities. CLO investments also include warehouse facilities, which are financing structures intended to aggregate loans that may be used to form the basis of a CLO vehicle. Co. also invests in publicly traded debt and/or equity securities. |
| TICC Historical Closing Prices | |
| Date | Close |
| 03/16/2018 | $6.03 |
| 03/19/2018 | $6.13 |
| 03/20/2018 | $6.11 |
| 03/21/2018 | $6.04 |
| 03/22/2018 | $6.16 |
| Financials Historical Prices |
| TICC is categorized under the Financials sector; below are some other companies in the same sector:
TIER Historical Stock Prices
|
Free TICC Email Alerts:
TICC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.