BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
5.72
-0.07 (-1.21%)
Jan 20, 2026, 4:00 PM EST - Market closed
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.76 | 5.78 | 5.65 | 5.72 | 5.72 | -1.21% | 608,253 |
| Jan 16, 2026 | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | -1.03% | 419,895 |
| Jan 15, 2026 | 5.73 | 5.90 | 5.66 | 5.85 | 5.85 | 2.09% | 751,958 |
| Jan 14, 2026 | 5.62 | 5.74 | 5.59 | 5.73 | 5.73 | 2.50% | 544,960 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.57 | 5.59 | 5.59 | -0.71% | 628,071 |
| Jan 12, 2026 | 5.55 | 5.64 | 5.54 | 5.63 | 5.63 | 0.90% | 612,337 |
| Jan 9, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | 0.18% | 492,912 |
| Jan 8, 2026 | 5.37 | 5.61 | 5.35 | 5.57 | 5.57 | 3.53% | 756,143 |
| Jan 7, 2026 | 5.49 | 5.51 | 5.33 | 5.38 | 5.38 | -2.00% | 1,034,907 |
| Jan 6, 2026 | 5.58 | 5.59 | 5.41 | 5.49 | 5.49 | -1.61% | 695,954 |
| Jan 5, 2026 | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | 0.54% | 708,192 |
| Jan 2, 2026 | 5.47 | 5.58 | 5.43 | 5.55 | 5.55 | 1.46% | 852,175 |
| Dec 31, 2025 | 5.42 | 5.49 | 5.41 | 5.47 | 5.47 | 0.55% | 1,738,914 |
| Dec 30, 2025 | 5.37 | 5.49 | 5.37 | 5.44 | 5.44 | 1.30% | 1,364,414 |
| Dec 29, 2025 | 5.42 | 5.49 | 5.36 | 5.37 | 5.37 | -1.29% | 988,197 |
| Dec 26, 2025 | 5.36 | 5.46 | 5.35 | 5.44 | 5.44 | 1.68% | 910,411 |
| Dec 24, 2025 | 5.30 | 5.41 | 5.29 | 5.35 | 5.35 | 0.94% | 465,717 |
| Dec 23, 2025 | 5.41 | 5.46 | 5.30 | 5.30 | 5.30 | -1.85% | 1,193,274 |
| Dec 22, 2025 | 5.40 | 5.46 | 5.35 | 5.40 | 5.40 | -0.18% | 1,175,524 |
| Dec 19, 2025 | 5.61 | 5.62 | 5.40 | 5.41 | 5.41 | -3.74% | 2,439,825 |
| Dec 18, 2025 | 5.71 | 5.76 | 5.57 | 5.62 | 5.62 | -1.40% | 946,356 |
| Dec 17, 2025 | 5.61 | 5.74 | 5.60 | 5.70 | 5.70 | -2.90% | 1,373,827 |
| Dec 16, 2025 | 5.93 | 5.99 | 5.82 | 5.87 | 5.62 | -1.01% | 1,533,352 |
| Dec 15, 2025 | 6.12 | 6.12 | 5.87 | 5.93 | 5.68 | -2.31% | 1,621,337 |
| Dec 12, 2025 | 6.06 | 6.15 | 6.05 | 6.07 | 5.81 | 0.33% | 493,214 |
| Dec 11, 2025 | 6.19 | 6.23 | 6.05 | 6.05 | 5.79 | -2.26% | 731,501 |
| Dec 10, 2025 | 6.25 | 6.25 | 6.16 | 6.19 | 5.93 | 0.65% | 669,073 |
| Dec 9, 2025 | 6.12 | 6.19 | 6.09 | 6.15 | 5.89 | 0.65% | 538,128 |
| Dec 8, 2025 | 6.12 | 6.18 | 6.09 | 6.11 | 5.85 | 0.16% | 391,128 |
| Dec 5, 2025 | 6.13 | 6.16 | 6.07 | 6.10 | 5.84 | -0.49% | 688,420 |
| Dec 4, 2025 | 6.14 | 6.20 | 6.09 | 6.13 | 5.87 | -0.16% | 600,256 |
| Dec 3, 2025 | 6.00 | 6.18 | 6.00 | 6.14 | 5.88 | 2.33% | 534,074 |
| Dec 2, 2025 | 6.01 | 6.04 | 5.93 | 6.00 | 5.74 | -0.66% | 596,561 |
| Dec 1, 2025 | 6.00 | 6.10 | 5.99 | 6.04 | 5.78 | 0.67% | 701,011 |
| Nov 28, 2025 | 5.93 | 6.05 | 5.93 | 6.00 | 5.74 | 1.52% | 331,448 |
| Nov 26, 2025 | 5.84 | 5.95 | 5.83 | 5.91 | 5.66 | 1.20% | 535,419 |
| Nov 25, 2025 | 5.71 | 5.87 | 5.70 | 5.84 | 5.59 | 2.10% | 732,603 |
| Nov 24, 2025 | 5.68 | 5.75 | 5.67 | 5.72 | 5.48 | 0.70% | 412,145 |
| Nov 21, 2025 | 5.60 | 5.73 | 5.58 | 5.68 | 5.44 | 0.89% | 549,977 |
| Nov 20, 2025 | 5.61 | 5.68 | 5.55 | 5.63 | 5.39 | 0.36% | 843,755 |
| Nov 19, 2025 | 5.58 | 5.66 | 5.56 | 5.61 | 5.37 | 0.36% | 575,366 |
| Nov 18, 2025 | 5.63 | 5.65 | 5.56 | 5.59 | 5.35 | -1.06% | 652,647 |
| Nov 17, 2025 | 5.76 | 5.76 | 5.63 | 5.65 | 5.41 | -2.42% | 547,334 |
| Nov 14, 2025 | 5.81 | 5.81 | 5.70 | 5.79 | 5.54 | -0.34% | 427,836 |
| Nov 13, 2025 | 5.85 | 5.91 | 5.78 | 5.81 | 5.56 | -1.02% | 491,116 |
| Nov 12, 2025 | 5.72 | 5.90 | 5.72 | 5.87 | 5.62 | 2.62% | 590,938 |
| Nov 11, 2025 | 5.65 | 5.79 | 5.64 | 5.72 | 5.48 | 0.88% | 557,414 |
| Nov 10, 2025 | 5.73 | 5.74 | 5.60 | 5.67 | 5.43 | -0.53% | 635,559 |
| Nov 7, 2025 | 5.71 | 5.76 | 5.61 | 5.70 | 5.46 | -1.38% | 1,089,739 |
| Nov 6, 2025 | 5.81 | 6.04 | 5.75 | 5.78 | 5.53 | 4.71% | 698,782 |