BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
5.78
+0.11 (1.85%)
Nov 11, 2025, 1:20 PM EST - Market open
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 5.65 | 5.73 | 5.64 | 5.68 | - | 0.09% | 154,882 |
| Nov 10, 2025 | 5.73 | 5.74 | 5.60 | 5.67 | 5.67 | -0.53% | 635,559 |
| Nov 7, 2025 | 5.71 | 5.76 | 5.61 | 5.70 | 5.70 | -1.38% | 1,089,739 |
| Nov 6, 2025 | 5.81 | 6.04 | 5.75 | 5.78 | 5.78 | 4.71% | 698,782 |
| Nov 5, 2025 | 5.56 | 5.56 | 5.48 | 5.52 | 5.52 | -0.72% | 744,284 |
| Nov 4, 2025 | 5.60 | 5.64 | 5.53 | 5.56 | 5.56 | -1.24% | 521,427 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.54 | 5.63 | 5.63 | -0.88% | 1,076,892 |
| Oct 31, 2025 | 5.65 | 5.83 | 5.65 | 5.68 | 5.68 | -0.35% | 604,149 |
| Oct 30, 2025 | 5.76 | 5.81 | 5.66 | 5.70 | 5.70 | -1.21% | 577,547 |
| Oct 29, 2025 | 5.85 | 5.92 | 5.76 | 5.77 | 5.77 | -1.87% | 735,727 |
| Oct 28, 2025 | 5.86 | 5.95 | 5.84 | 5.88 | 5.88 | 0.51% | 654,605 |
| Oct 27, 2025 | 5.82 | 5.86 | 5.80 | 5.85 | 5.85 | 1.04% | 485,244 |
| Oct 24, 2025 | 5.78 | 5.82 | 5.76 | 5.79 | 5.79 | 0.17% | 375,374 |
| Oct 23, 2025 | 5.70 | 5.79 | 5.70 | 5.78 | 5.78 | 1.40% | 425,174 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.66 | 5.70 | 5.70 | -0.52% | 529,206 |
| Oct 21, 2025 | 5.67 | 5.78 | 5.64 | 5.73 | 5.73 | 1.24% | 541,903 |
| Oct 20, 2025 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | 393,372 |
| Oct 17, 2025 | 5.56 | 5.63 | 5.55 | 5.58 | 5.58 | -0.53% | 620,632 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.60 | 5.61 | 5.61 | -3.11% | 618,366 |
| Oct 15, 2025 | 5.81 | 5.87 | 5.74 | 5.79 | 5.79 | - | 679,104 |
| Oct 14, 2025 | 5.65 | 5.81 | 5.65 | 5.79 | 5.79 | 1.76% | 591,281 |
| Oct 13, 2025 | 5.49 | 5.73 | 5.49 | 5.69 | 5.69 | 4.21% | 859,231 |
| Oct 10, 2025 | 5.51 | 5.58 | 5.39 | 5.46 | 5.46 | -1.09% | 1,343,380 |
| Oct 9, 2025 | 5.67 | 5.68 | 5.49 | 5.52 | 5.52 | -2.65% | 1,317,993 |
| Oct 8, 2025 | 5.85 | 5.91 | 5.67 | 5.67 | 5.67 | -2.91% | 1,047,451 |
| Oct 7, 2025 | 5.92 | 5.98 | 5.82 | 5.84 | 5.84 | -1.18% | 751,420 |
| Oct 6, 2025 | 6.04 | 6.08 | 5.91 | 5.91 | 5.91 | -2.31% | 1,088,190 |
| Oct 3, 2025 | 6.13 | 6.17 | 6.04 | 6.05 | 6.05 | -1.14% | 524,878 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.03 | 6.12 | 6.12 | 0.16% | 763,567 |
| Oct 1, 2025 | 6.18 | 6.19 | 6.06 | 6.11 | 6.11 | -1.45% | 977,666 |
| Sep 30, 2025 | 6.14 | 6.28 | 6.12 | 6.20 | 6.20 | 1.31% | 966,673 |
| Sep 29, 2025 | 6.24 | 6.28 | 6.12 | 6.12 | 6.12 | -1.92% | 1,116,513 |
| Sep 26, 2025 | 6.30 | 6.35 | 6.20 | 6.24 | 6.24 | -1.11% | 563,910 |
| Sep 25, 2025 | 6.24 | 6.38 | 6.21 | 6.31 | 6.31 | 1.28% | 772,181 |
| Sep 24, 2025 | 6.26 | 6.27 | 6.18 | 6.23 | 6.23 | -0.16% | 758,573 |
| Sep 23, 2025 | 6.32 | 6.45 | 6.24 | 6.24 | 6.24 | -1.42% | 830,333 |
| Sep 22, 2025 | 6.56 | 6.58 | 6.32 | 6.33 | 6.33 | -3.80% | 1,071,056 |
| Sep 19, 2025 | 6.66 | 6.67 | 6.54 | 6.58 | 6.58 | -1.05% | 1,308,828 |
| Sep 18, 2025 | 6.62 | 6.67 | 6.57 | 6.65 | 6.65 | 0.45% | 900,967 |
| Sep 17, 2025 | 6.68 | 6.79 | 6.62 | 6.62 | 6.62 | -1.49% | 783,366 |
| Sep 16, 2025 | 6.70 | 6.75 | 6.63 | 6.72 | 6.72 | -3.03% | 927,700 |
| Sep 15, 2025 | 7.16 | 7.21 | 6.92 | 6.93 | 6.64 | -2.67% | 1,569,905 |
| Sep 12, 2025 | 7.25 | 7.28 | 7.09 | 7.12 | 6.83 | -1.39% | 676,401 |
| Sep 11, 2025 | 7.08 | 7.23 | 7.08 | 7.22 | 6.92 | 1.98% | 501,688 |
| Sep 10, 2025 | 7.19 | 7.23 | 7.08 | 7.08 | 6.79 | -1.53% | 407,474 |
| Sep 9, 2025 | 7.25 | 7.26 | 7.17 | 7.19 | 6.89 | -0.96% | 495,917 |
| Sep 8, 2025 | 7.25 | 7.28 | 7.18 | 7.26 | 6.96 | 0.28% | 491,145 |
| Sep 5, 2025 | 7.19 | 7.26 | 7.19 | 7.24 | 6.94 | 0.84% | 522,603 |
| Sep 4, 2025 | 7.15 | 7.19 | 7.13 | 7.18 | 6.88 | 0.70% | 289,351 |
| Sep 3, 2025 | 7.11 | 7.20 | 7.11 | 7.13 | 6.84 | - | 346,039 |