Skip to main content
BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
9.45
+0.01 (0.11%)
At close: Feb 21, 2025, 4:00 PM
9.49
+0.04 (0.42%)
After-hours: Feb 21, 2025, 6:14 PM EST

BlackRock TCP Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.449.489.399.459.450.11%513,770
Feb 20, 20259.409.459.349.449.440.21%509,919
Feb 19, 20259.419.449.309.429.420.21%609,917
Feb 18, 20259.469.479.379.409.40-0.11%629,310
Feb 14, 20259.309.469.299.419.411.29%584,588
Feb 13, 20259.209.319.189.299.290.87%433,767
Feb 12, 20259.059.249.059.219.210.66%352,925
Feb 11, 20259.059.168.999.159.151.55%315,167
Feb 10, 20259.069.108.999.019.010.11%384,212
Feb 7, 20259.069.108.959.009.00-0.66%554,118
Feb 6, 20259.089.169.039.069.060.55%284,222
Feb 5, 20259.079.098.989.019.01-0.55%369,631
Feb 4, 20259.029.098.949.069.06-0.55%419,792
Feb 3, 20259.069.198.999.119.11-1.09%459,926
Jan 31, 20259.179.239.159.219.210.33%410,611
Jan 30, 20258.909.208.909.189.183.61%448,650
Jan 29, 20259.329.348.838.868.86-4.73%1,428,530
Jan 28, 20259.239.379.239.309.300.76%352,230
Jan 27, 20259.309.429.219.239.23-1.39%517,417
Jan 24, 20259.279.389.259.369.360.97%475,011
Jan 23, 20259.059.309.049.279.272.66%671,768
Jan 22, 20258.959.098.959.039.030.78%413,822
Jan 21, 20258.959.038.908.968.960.11%481,530
Jan 17, 20258.878.958.828.958.951.02%532,039
Jan 16, 20258.668.878.668.868.862.31%373,033
Jan 15, 20258.758.828.658.668.66-0.12%400,015
Jan 14, 20258.568.728.558.678.671.52%225,728
Jan 13, 20258.518.568.458.548.540.23%304,419
Jan 10, 20258.618.628.478.528.52-1.16%374,733
Jan 8, 20258.668.668.548.628.62-0.12%295,086
Jan 7, 20258.748.838.598.638.63-1.26%610,025
Jan 6, 20258.918.918.738.748.74-1.13%423,214
Jan 3, 20258.908.948.778.848.84-0.34%372,720
Jan 2, 20258.728.928.688.878.871.84%551,979
Dec 31, 20248.608.788.568.718.711.28%1,356,633
Dec 30, 20248.508.688.468.608.600.47%876,768
Dec 27, 20248.608.648.498.568.56-0.93%539,886
Dec 26, 20248.638.718.608.648.64-0.35%597,468
Dec 24, 20248.528.728.528.678.671.52%317,017
Dec 23, 20248.578.608.468.548.54-0.12%768,356
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