Skip to main content
BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
8.55
+0.07 (0.83%)
At close: Dec 20, 2024, 4:00 PM
8.65
+0.10 (1.17%)
After-hours: Dec 20, 2024, 5:45 PM EST

BlackRock TCP Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.398.658.398.558.550.83%1,126,408
Dec 19, 20248.448.588.398.488.480.36%884,053
Dec 18, 20248.758.818.438.458.45-3.43%689,797
Dec 17, 20248.738.818.628.758.75-4.94%806,260
Dec 16, 20249.519.519.159.218.76-3.21%983,585
Dec 13, 20249.529.539.409.519.06-0.31%566,824
Dec 12, 20249.459.729.419.549.081.38%1,328,189
Dec 11, 20249.509.529.339.418.96-0.84%506,386
Dec 10, 20249.489.539.379.499.04-382,398
Dec 9, 20249.459.499.359.499.041.06%359,373
Dec 6, 20249.279.409.219.398.942.07%344,359
Dec 5, 20249.339.349.069.208.76-1.39%549,435
Dec 4, 20249.199.349.189.338.881.52%305,975
Dec 3, 20249.369.409.159.198.75-1.18%482,206
Dec 2, 20249.679.679.269.308.86-1.17%775,791
Nov 29, 20249.329.439.319.418.961.62%433,335
Nov 27, 20249.199.309.179.268.820.76%349,075
Nov 26, 20249.079.209.049.198.751.55%378,790
Nov 25, 20249.059.139.059.058.62-451,179
Nov 22, 20249.089.109.019.058.620.67%352,041
Nov 21, 20248.999.098.978.998.560.33%358,226
Nov 20, 20249.009.038.908.968.53-0.67%315,561
Nov 19, 20248.989.128.979.028.590.22%429,297
Nov 18, 20248.929.118.929.008.570.45%533,161
Nov 15, 20248.819.038.818.968.532.05%612,567
Nov 14, 20248.888.928.738.788.36-1.01%897,559
Nov 13, 20248.598.948.598.878.453.26%781,101
Nov 12, 20248.688.738.548.598.18-1.60%903,303
Nov 11, 20248.758.818.618.738.310.81%619,766
Nov 8, 20248.718.888.668.668.25-0.57%513,209
Nov 7, 20248.608.888.498.718.291.87%1,091,049
Nov 6, 20248.298.668.208.558.149.62%1,678,006
Nov 5, 20247.807.867.737.807.43-0.13%781,892
Nov 4, 20248.008.027.717.817.44-2.38%811,060
Nov 1, 20248.038.118.008.007.62-0.25%410,100
Oct 31, 20248.138.178.018.027.64-1.72%506,412
Oct 30, 20248.198.248.158.167.77-0.49%302,596
Oct 29, 20248.248.278.138.207.81-1.32%331,381
Oct 28, 20248.428.428.248.317.91-0.95%366,342
Oct 25, 20248.378.418.258.397.990.36%672,296
Oct 24, 20248.188.408.108.367.962.08%1,516,717
Oct 23, 20248.218.228.088.197.80-0.73%367,237
Oct 22, 20248.338.338.158.257.86-1.20%441,710
Oct 21, 20248.308.358.268.357.950.60%354,039
Oct 18, 20248.248.358.238.307.900.97%319,628
Oct 17, 20248.328.338.198.227.83-1.44%529,003
Oct 16, 20248.308.368.288.347.940.60%494,105
Oct 15, 20248.328.368.278.297.89-0.12%355,569
Oct 14, 20248.178.308.138.307.901.22%400,902
Oct 11, 20248.228.258.158.207.81-0.24%359,277
Oct 10, 20248.198.248.128.227.830.49%364,458
Oct 9, 20248.078.218.028.187.791.36%576,974
Oct 8, 20248.258.308.048.077.68-2.18%544,998
Oct 7, 20248.318.318.228.257.860.36%367,962
Oct 4, 20248.168.228.158.227.831.23%358,350
Oct 3, 20248.058.148.058.127.730.62%400,838
Oct 2, 20248.168.168.048.077.68-1.10%488,385
Oct 1, 20248.278.348.148.167.77-1.57%710,039
Sep 30, 20248.388.468.268.297.89-0.48%923,052
Sep 27, 20248.108.428.108.337.933.09%737,576
Sep 26, 20248.118.158.048.087.69-0.37%498,222
Sep 25, 20248.138.168.058.117.72-0.49%799,569
Sep 24, 20248.328.378.138.157.76-2.04%711,593
Sep 23, 20248.328.378.288.327.92-618,959
Sep 20, 20248.438.438.268.327.92-1.65%1,495,553
Sep 19, 20248.568.578.428.468.06-0.24%697,039
Sep 18, 20248.498.568.388.488.07-0.24%957,613
Sep 17, 20248.558.618.428.508.09-1.96%1,139,397
Sep 16, 20248.708.738.468.678.26-3.34%1,407,859
Sep 13, 20249.019.068.968.978.220.34%1,014,078
Sep 12, 20249.249.248.878.948.19-2.08%1,114,349
Sep 11, 20249.159.159.029.138.370.66%477,076
Sep 10, 20249.159.159.069.078.31-0.77%382,784
Sep 9, 20249.129.259.129.148.370.33%398,120
Sep 6, 20249.219.239.049.118.35-0.87%384,084
Sep 5, 20249.119.249.119.198.420.77%304,825
Sep 4, 20249.139.189.109.128.360.66%458,806
Sep 3, 20249.219.229.039.068.30-1.20%525,804
Aug 30, 20249.049.219.049.178.401.33%467,027
Aug 29, 20249.009.118.979.058.290.56%414,015
Aug 28, 20249.009.018.899.008.250.11%446,834
Aug 27, 20248.989.098.978.998.240.11%636,086
Aug 26, 20249.159.208.948.988.23-3.96%1,020,802
Aug 23, 20249.159.559.149.358.572.52%975,804
Aug 22, 20249.049.149.019.128.360.44%341,147
Aug 21, 20249.059.109.009.088.320.44%308,602
Aug 20, 20249.199.218.999.048.28-1.53%349,152
Aug 19, 20249.089.189.029.188.411.55%620,847
Aug 16, 20248.959.088.919.048.281.01%389,915
Aug 15, 20248.839.058.788.958.201.94%562,926
Aug 14, 20248.778.838.658.788.040.92%504,554
Aug 13, 20248.758.768.598.707.97-771,506
Aug 12, 20249.019.058.688.707.97-3.44%889,234
Aug 9, 20249.169.168.959.018.26-1.31%636,144
Aug 8, 20249.109.248.939.138.370.66%832,013
Aug 7, 20249.659.719.069.078.31-8.84%2,221,430
Aug 6, 202410.0510.139.849.959.12-0.70%1,058,202
Aug 5, 202410.0310.099.7110.029.18-3.00%752,329
Aug 2, 202410.5910.5910.3210.339.46-2.36%426,323
Aug 1, 202410.5710.6010.5410.589.690.09%340,213