Skip to main content
BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
8.08
-0.03 (-0.37%)
At close: Sep 26, 2024, 4:00 PM
8.05
-0.03 (-0.37%)
After-hours: Sep 26, 2024, 5:45 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20248.138.168.058.118.11-0.49%799,569
Sep 24, 20248.328.378.138.158.15-2.04%711,593
Sep 23, 20248.328.378.288.328.32-618,959
Sep 20, 20248.438.438.268.328.32-1.65%1,495,553
Sep 19, 20248.568.578.428.468.46-0.24%697,039
Sep 18, 20248.498.568.388.488.48-0.24%957,613
Sep 17, 20248.558.618.428.508.50-1.96%1,139,397
Sep 16, 20248.708.738.468.678.67-3.34%1,407,859
Sep 13, 20249.019.068.968.978.630.34%1,014,078
Sep 12, 20249.249.248.878.948.60-2.08%1,114,349
Sep 11, 20249.159.159.029.138.790.66%477,076
Sep 10, 20249.159.159.069.078.73-0.77%382,784
Sep 9, 20249.129.259.129.148.800.33%398,120
Sep 6, 20249.219.239.049.118.77-0.87%384,084
Sep 5, 20249.119.249.119.198.840.77%304,825
Sep 4, 20249.139.189.109.128.780.66%458,806
Sep 3, 20249.219.229.039.068.72-1.20%525,804
Aug 30, 20249.049.219.049.178.821.33%467,027
Aug 29, 20249.009.118.979.058.710.56%414,015
Aug 28, 20249.009.018.899.008.660.11%446,834
Aug 27, 20248.989.098.978.998.650.11%636,086
Aug 26, 20249.159.208.948.988.64-3.96%1,020,802
Aug 23, 20249.159.559.149.359.002.52%975,804
Aug 22, 20249.049.149.019.128.780.44%341,147
Aug 21, 20249.059.109.009.088.740.44%308,602
Aug 20, 20249.199.218.999.048.70-1.53%349,152
Aug 19, 20249.089.189.029.188.831.55%620,847
Aug 16, 20248.959.088.919.048.701.01%389,915
Aug 15, 20248.839.058.788.958.611.94%562,926
Aug 14, 20248.778.838.658.788.450.92%504,554
Aug 13, 20248.758.768.598.708.37-771,506
Aug 12, 20249.019.058.688.708.37-3.44%889,234
Aug 9, 20249.169.168.959.018.67-1.31%636,144
Aug 8, 20249.109.248.939.138.790.66%832,013
Aug 7, 20249.659.719.069.078.73-8.84%2,221,430
Aug 6, 202410.0510.139.849.959.58-0.70%1,058,202
Aug 5, 202410.0310.099.7110.029.64-3.00%752,329
Aug 2, 202410.5910.5910.3210.339.94-2.36%426,323
Aug 1, 202410.5710.6010.5410.5810.180.09%340,213
Jul 31, 202410.7010.7110.5610.5710.17-0.75%304,209
Jul 30, 202410.7510.8110.5810.6510.25-1.30%408,801
Jul 29, 202410.8010.8710.7610.7910.38-0.19%216,112
Jul 26, 202410.8010.8310.7310.8110.400.19%173,548
Jul 25, 202410.7010.8410.7010.7910.381.22%210,124
Jul 24, 202410.7610.7810.6610.6610.26-0.84%178,760
Jul 23, 202410.7610.7710.7110.7510.34-0.37%185,561
Jul 22, 202410.7310.8610.7310.7910.380.94%259,225
Jul 19, 202410.7410.7910.6810.6910.29-0.19%186,391
Jul 18, 202410.8510.8610.7110.7110.31-1.38%269,330
Jul 17, 202410.8010.9210.7510.8610.450.18%428,395
Jul 16, 202410.9011.0310.8410.8410.43-0.73%365,123
Jul 15, 202411.0111.0210.8810.9210.51-0.82%185,383
Jul 12, 202411.0011.0610.9411.0110.60-0.09%373,465
Jul 11, 202411.0011.0210.9511.0210.600.82%289,900
Jul 10, 202410.8410.9310.8310.9310.520.83%237,172
Jul 9, 202410.9010.9410.7910.8410.43-0.73%249,648
Jul 8, 202410.9711.0410.9110.9210.51-0.46%256,907
Jul 5, 202410.9511.0210.9010.9710.560.46%204,068
Jul 3, 202410.9611.0410.9010.9210.51-0.36%191,665
Jul 2, 202410.8210.9610.7710.9610.551.01%292,947
Jul 1, 202410.8510.9310.8010.8510.440.46%382,581
Jun 28, 202410.9410.9910.7510.8010.39-0.37%475,669
Jun 27, 202410.6210.8610.5510.8410.432.46%482,556
Jun 26, 202410.6310.6910.5810.5810.18-0.75%223,183
Jun 25, 202410.7410.7610.6610.6610.26-0.93%217,669
Jun 24, 202410.6610.7810.6510.7610.350.84%243,440
Jun 21, 202410.7010.7610.6210.6710.27-0.65%368,849
Jun 20, 202410.7510.8410.6810.7410.34-0.09%288,340
Jun 18, 202410.7110.8010.6710.7510.34-360,915
Jun 17, 202410.6710.7510.5210.7510.340.94%559,785
Jun 14, 202410.8910.8910.6010.6510.25-4.91%664,721
Jun 13, 202411.3711.4011.1811.2010.44-1.50%438,535
Jun 12, 202411.3311.4511.2211.3710.600.98%353,026
Jun 11, 202411.3511.4011.2511.2610.50-1.23%300,256
Jun 10, 202411.4011.4611.3511.4010.630.26%330,567
Jun 7, 202411.4411.5111.3511.3710.60-0.96%395,636
Jun 6, 202411.4011.5211.3911.4810.710.70%447,039
Jun 5, 202411.3611.4111.2911.4010.630.35%293,503
Jun 4, 202411.4011.4911.3511.3610.59-0.70%649,437
Jun 3, 202411.1911.5011.1611.4410.673.25%977,432
May 31, 202410.9911.1610.9911.0810.330.82%645,286
May 30, 202410.9511.0110.9010.9910.250.83%324,386
May 29, 202410.9310.9310.8010.9010.160.09%307,398
May 28, 202410.8310.9510.8110.8910.160.55%388,773
May 24, 202410.7410.8610.7410.8310.100.84%398,962
May 23, 202410.8110.8710.7210.7410.02-0.37%319,511
May 22, 202410.8310.8610.7310.7810.05-0.65%383,915
May 21, 202410.8910.9310.8210.8510.12-0.09%333,822
May 20, 202410.8510.8710.8210.8610.130.74%437,658
May 17, 202410.8410.8610.7710.7810.05-0.46%337,201
May 16, 202410.7910.8410.7510.8310.101.21%401,744
May 15, 202410.7010.8210.6610.709.98-0.19%437,601
May 14, 202410.7310.8310.6910.7210.00-361,197
May 13, 202410.6610.7610.6410.7210.000.75%552,537
May 10, 202410.6410.7010.5810.649.920.47%289,893
May 9, 202410.5610.6510.5210.599.880.67%405,436
May 8, 202410.5510.5610.4610.529.810.67%243,209
May 7, 202410.5010.5110.4210.459.75-249,979
May 6, 202410.3410.5410.3410.459.751.65%418,725
May 3, 202410.3610.3810.2810.289.59-0.10%374,750