BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
6.04
+0.04 (0.67%)
At close: Dec 1, 2025, 4:00 PM EST
6.03
-0.01 (-0.25%)
After-hours: Dec 1, 2025, 6:36 PM EST
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.00 | 6.10 | 5.99 | 6.04 | 6.04 | 0.67% | 700,916 |
| Nov 28, 2025 | 5.93 | 6.05 | 5.93 | 6.00 | 6.00 | 1.52% | 331,448 |
| Nov 26, 2025 | 5.84 | 5.95 | 5.83 | 5.91 | 5.91 | 1.20% | 535,131 |
| Nov 25, 2025 | 5.71 | 5.87 | 5.70 | 5.84 | 5.84 | 2.10% | 732,334 |
| Nov 24, 2025 | 5.68 | 5.75 | 5.67 | 5.72 | 5.72 | 0.70% | 412,131 |
| Nov 21, 2025 | 5.60 | 5.73 | 5.58 | 5.68 | 5.68 | 0.89% | 549,272 |
| Nov 20, 2025 | 5.61 | 5.68 | 5.55 | 5.63 | 5.63 | 0.36% | 843,751 |
| Nov 19, 2025 | 5.58 | 5.66 | 5.56 | 5.61 | 5.61 | 0.36% | 575,366 |
| Nov 18, 2025 | 5.63 | 5.65 | 5.56 | 5.59 | 5.59 | -1.06% | 652,647 |
| Nov 17, 2025 | 5.76 | 5.76 | 5.63 | 5.65 | 5.65 | -2.42% | 547,334 |
| Nov 14, 2025 | 5.81 | 5.81 | 5.70 | 5.79 | 5.79 | -0.34% | 427,836 |
| Nov 13, 2025 | 5.85 | 5.91 | 5.78 | 5.81 | 5.81 | -1.02% | 491,116 |
| Nov 12, 2025 | 5.72 | 5.90 | 5.72 | 5.87 | 5.87 | 2.62% | 590,938 |
| Nov 11, 2025 | 5.65 | 5.79 | 5.64 | 5.72 | 5.72 | 0.88% | 557,414 |
| Nov 10, 2025 | 5.73 | 5.74 | 5.60 | 5.67 | 5.67 | -0.53% | 635,559 |
| Nov 7, 2025 | 5.71 | 5.76 | 5.61 | 5.70 | 5.70 | -1.38% | 1,089,739 |
| Nov 6, 2025 | 5.81 | 6.04 | 5.75 | 5.78 | 5.78 | 4.71% | 698,782 |
| Nov 5, 2025 | 5.56 | 5.56 | 5.48 | 5.52 | 5.52 | -0.72% | 745,036 |
| Nov 4, 2025 | 5.60 | 5.64 | 5.53 | 5.56 | 5.56 | -1.24% | 521,427 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.54 | 5.63 | 5.63 | -0.88% | 1,076,892 |
| Oct 31, 2025 | 5.65 | 5.83 | 5.65 | 5.68 | 5.68 | -0.35% | 604,149 |
| Oct 30, 2025 | 5.76 | 5.81 | 5.66 | 5.70 | 5.70 | -1.21% | 577,547 |
| Oct 29, 2025 | 5.85 | 5.92 | 5.76 | 5.77 | 5.77 | -1.87% | 735,727 |
| Oct 28, 2025 | 5.86 | 5.95 | 5.84 | 5.88 | 5.88 | 0.51% | 654,605 |
| Oct 27, 2025 | 5.82 | 5.86 | 5.80 | 5.85 | 5.85 | 1.04% | 485,244 |
| Oct 24, 2025 | 5.78 | 5.82 | 5.76 | 5.79 | 5.79 | 0.17% | 375,374 |
| Oct 23, 2025 | 5.70 | 5.79 | 5.70 | 5.78 | 5.78 | 1.40% | 425,174 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.66 | 5.70 | 5.70 | -0.52% | 529,206 |
| Oct 21, 2025 | 5.67 | 5.78 | 5.64 | 5.73 | 5.73 | 1.24% | 541,903 |
| Oct 20, 2025 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | 393,372 |
| Oct 17, 2025 | 5.56 | 5.63 | 5.55 | 5.58 | 5.58 | -0.53% | 620,632 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.60 | 5.61 | 5.61 | -3.11% | 618,366 |
| Oct 15, 2025 | 5.81 | 5.87 | 5.74 | 5.79 | 5.79 | - | 679,104 |
| Oct 14, 2025 | 5.65 | 5.81 | 5.65 | 5.79 | 5.79 | 1.76% | 591,281 |
| Oct 13, 2025 | 5.49 | 5.73 | 5.49 | 5.69 | 5.69 | 4.21% | 859,231 |
| Oct 10, 2025 | 5.51 | 5.58 | 5.39 | 5.46 | 5.46 | -1.09% | 1,343,380 |
| Oct 9, 2025 | 5.67 | 5.68 | 5.49 | 5.52 | 5.52 | -2.65% | 1,317,993 |
| Oct 8, 2025 | 5.85 | 5.91 | 5.67 | 5.67 | 5.67 | -2.91% | 1,047,451 |
| Oct 7, 2025 | 5.92 | 5.98 | 5.82 | 5.84 | 5.84 | -1.18% | 751,420 |
| Oct 6, 2025 | 6.04 | 6.08 | 5.91 | 5.91 | 5.91 | -2.31% | 1,088,190 |
| Oct 3, 2025 | 6.13 | 6.17 | 6.04 | 6.05 | 6.05 | -1.14% | 524,878 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.03 | 6.12 | 6.12 | 0.16% | 763,567 |
| Oct 1, 2025 | 6.18 | 6.19 | 6.06 | 6.11 | 6.11 | -1.45% | 977,666 |
| Sep 30, 2025 | 6.14 | 6.28 | 6.12 | 6.20 | 6.20 | 1.31% | 966,673 |
| Sep 29, 2025 | 6.24 | 6.28 | 6.12 | 6.12 | 6.12 | -1.92% | 1,116,513 |
| Sep 26, 2025 | 6.30 | 6.35 | 6.20 | 6.24 | 6.24 | -1.11% | 563,910 |
| Sep 25, 2025 | 6.24 | 6.38 | 6.21 | 6.31 | 6.31 | 1.28% | 772,181 |
| Sep 24, 2025 | 6.26 | 6.27 | 6.18 | 6.23 | 6.23 | -0.16% | 758,573 |
| Sep 23, 2025 | 6.32 | 6.45 | 6.24 | 6.24 | 6.24 | -1.42% | 830,333 |
| Sep 22, 2025 | 6.56 | 6.58 | 6.32 | 6.33 | 6.33 | -3.80% | 1,071,056 |