BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
7.12
-0.10 (-1.39%)
At close: Sep 12, 2025, 4:00 PM EDT
7.16
+0.04 (0.54%)
After-hours: Sep 12, 2025, 7:34 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.25 | 7.28 | 7.09 | 7.12 | 7.12 | -1.39% | 602,590 |
| Sep 11, 2025 | 7.08 | 7.23 | 7.08 | 7.22 | 7.22 | 1.98% | 501,688 |
| Sep 10, 2025 | 7.19 | 7.23 | 7.08 | 7.08 | 7.08 | -1.53% | 407,474 |
| Sep 9, 2025 | 7.25 | 7.26 | 7.17 | 7.19 | 7.19 | -0.96% | 495,917 |
| Sep 8, 2025 | 7.25 | 7.28 | 7.18 | 7.26 | 7.26 | 0.28% | 491,145 |
| Sep 5, 2025 | 7.19 | 7.26 | 7.19 | 7.24 | 7.24 | 0.84% | 522,603 |
| Sep 4, 2025 | 7.15 | 7.19 | 7.13 | 7.18 | 7.18 | 0.70% | 289,351 |
| Sep 3, 2025 | 7.11 | 7.20 | 7.11 | 7.13 | 7.13 | - | 346,039 |
| Sep 2, 2025 | 7.20 | 7.20 | 7.09 | 7.13 | 7.13 | -1.11% | 393,747 |
| Aug 29, 2025 | 7.13 | 7.21 | 7.12 | 7.21 | 7.21 | 1.12% | 452,272 |
| Aug 28, 2025 | 7.16 | 7.19 | 7.11 | 7.13 | 7.13 | -0.28% | 271,383 |
| Aug 27, 2025 | 7.03 | 7.17 | 7.03 | 7.15 | 7.15 | 1.42% | 392,545 |
| Aug 26, 2025 | 7.03 | 7.11 | 7.03 | 7.05 | 7.05 | -0.14% | 381,844 |
| Aug 25, 2025 | 7.08 | 7.11 | 7.04 | 7.06 | 7.06 | -0.28% | 324,474 |
| Aug 22, 2025 | 7.13 | 7.19 | 7.07 | 7.08 | 7.08 | -0.28% | 356,523 |
| Aug 21, 2025 | 7.14 | 7.17 | 7.07 | 7.10 | 7.10 | -0.56% | 356,020 |
| Aug 20, 2025 | 7.17 | 7.20 | 7.07 | 7.14 | 7.14 | -0.14% | 351,161 |
| Aug 19, 2025 | 7.06 | 7.18 | 7.06 | 7.15 | 7.15 | 1.27% | 402,033 |
| Aug 18, 2025 | 7.06 | 7.08 | 7.02 | 7.06 | 7.06 | 0.14% | 468,685 |
| Aug 15, 2025 | 7.15 | 7.17 | 7.05 | 7.05 | 7.05 | -1.40% | 415,569 |
| Aug 14, 2025 | 7.20 | 7.22 | 7.07 | 7.15 | 7.15 | -0.97% | 417,112 |
| Aug 13, 2025 | 7.05 | 7.24 | 7.01 | 7.22 | 7.22 | 2.41% | 731,914 |
| Aug 12, 2025 | 7.06 | 7.11 | 6.97 | 7.05 | 7.05 | -1.26% | 908,307 |
| Aug 11, 2025 | 7.10 | 7.15 | 7.03 | 7.14 | 7.14 | 0.99% | 524,509 |
| Aug 8, 2025 | 6.97 | 7.13 | 6.97 | 7.07 | 7.07 | 1.87% | 750,214 |
| Aug 7, 2025 | 6.92 | 7.05 | 6.81 | 6.94 | 6.94 | -3.61% | 1,453,553 |
| Aug 6, 2025 | 7.18 | 7.26 | 7.13 | 7.20 | 7.20 | 0.42% | 555,970 |
| Aug 5, 2025 | 7.03 | 7.23 | 6.89 | 7.17 | 7.17 | 1.99% | 738,224 |
| Aug 4, 2025 | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | -1.40% | 430,736 |
| Aug 1, 2025 | 7.10 | 7.14 | 7.00 | 7.13 | 7.13 | -0.56% | 494,666 |
| Jul 31, 2025 | 7.16 | 7.28 | 7.10 | 7.17 | 7.17 | 0.14% | 330,682 |
| Jul 30, 2025 | 7.36 | 7.41 | 7.16 | 7.16 | 7.16 | -2.98% | 422,732 |
| Jul 29, 2025 | 7.34 | 7.39 | 7.20 | 7.38 | 7.38 | 0.54% | 637,633 |
| Jul 28, 2025 | 7.51 | 7.53 | 7.33 | 7.34 | 7.34 | -2.26% | 607,893 |
| Jul 25, 2025 | 7.62 | 7.67 | 7.50 | 7.51 | 7.51 | -1.18% | 342,785 |
| Jul 24, 2025 | 7.64 | 7.68 | 7.57 | 7.60 | 7.60 | -0.52% | 401,522 |
| Jul 23, 2025 | 7.70 | 7.74 | 7.63 | 7.64 | 7.64 | 0.13% | 286,688 |
| Jul 22, 2025 | 7.61 | 7.68 | 7.57 | 7.63 | 7.63 | 0.26% | 378,524 |
| Jul 21, 2025 | 7.70 | 7.76 | 7.55 | 7.61 | 7.61 | -1.04% | 524,431 |
| Jul 18, 2025 | 7.82 | 7.88 | 7.69 | 7.69 | 7.69 | -1.91% | 386,851 |
| Jul 17, 2025 | 7.81 | 7.86 | 7.76 | 7.84 | 7.84 | 0.51% | 478,652 |
| Jul 16, 2025 | 7.77 | 7.80 | 7.70 | 7.80 | 7.80 | 0.39% | 326,311 |
| Jul 15, 2025 | 7.84 | 7.88 | 7.75 | 7.77 | 7.77 | -0.51% | 699,416 |
| Jul 14, 2025 | 7.87 | 7.90 | 7.77 | 7.81 | 7.81 | -1.14% | 533,406 |
| Jul 11, 2025 | 7.85 | 7.92 | 7.81 | 7.90 | 7.90 | 0.38% | 368,498 |
| Jul 10, 2025 | 7.76 | 7.90 | 7.76 | 7.87 | 7.87 | 1.81% | 311,546 |
| Jul 9, 2025 | 7.83 | 7.83 | 7.73 | 7.73 | 7.73 | -1.15% | 430,706 |
| Jul 8, 2025 | 7.75 | 7.84 | 7.73 | 7.82 | 7.82 | 1.16% | 349,634 |
| Jul 7, 2025 | 7.79 | 7.83 | 7.66 | 7.73 | 7.73 | -1.28% | 386,134 |
| Jul 3, 2025 | 7.72 | 7.88 | 7.72 | 7.83 | 7.83 | 0.38% | 285,670 |