BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
3.700
+0.190 (5.41%)
Mar 23, 2026, 4:00 PM EDT - Market closed
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.56 | 3.72 | 3.47 | 3.70 | 3.70 | 5.41% | 1,501,654 |
| Mar 20, 2026 | 3.61 | 3.65 | 3.49 | 3.51 | 3.51 | -2.77% | 3,284,469 |
| Mar 19, 2026 | 3.53 | 3.63 | 3.51 | 3.61 | 3.61 | 1.40% | 1,315,053 |
| Mar 18, 2026 | 3.50 | 3.65 | 3.50 | 3.56 | 3.56 | 0.85% | 1,709,329 |
| Mar 17, 2026 | 3.47 | 3.63 | 3.47 | 3.53 | 3.53 | -3.02% | 2,466,965 |
| Mar 16, 2026 | 3.64 | 3.70 | 3.62 | 3.64 | 3.47 | 0.55% | 2,018,695 |
| Mar 13, 2026 | 3.65 | 3.71 | 3.62 | 3.62 | 3.45 | -0.82% | 1,270,842 |
| Mar 12, 2026 | 3.74 | 3.78 | 3.64 | 3.65 | 3.48 | -3.18% | 1,322,157 |
| Mar 11, 2026 | 3.80 | 3.91 | 3.74 | 3.77 | 3.59 | 0.27% | 1,552,454 |
| Mar 10, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.58 | -1.05% | 1,300,265 |
| Mar 9, 2026 | 3.78 | 3.82 | 3.67 | 3.80 | 3.62 | -0.52% | 1,596,913 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.82 | 3.82 | 3.64 | -3.78% | 2,345,152 |
| Mar 5, 2026 | 4.11 | 4.14 | 3.96 | 3.97 | 3.78 | -3.87% | 1,603,287 |
| Mar 4, 2026 | 4.03 | 4.18 | 3.99 | 4.13 | 3.94 | 4.03% | 2,188,110 |
| Mar 3, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.78 | -3.29% | 2,100,956 |
| Mar 2, 2026 | 4.08 | 4.19 | 4.05 | 4.11 | 3.91 | 0.37% | 1,745,184 |
| Feb 27, 2026 | 4.25 | 4.33 | 4.06 | 4.09 | 3.90 | -9.31% | 2,964,779 |
| Feb 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.30 | -2.38% | 1,145,697 |
| Feb 25, 2026 | 4.53 | 4.62 | 4.48 | 4.62 | 4.40 | 1.99% | 817,164 |
| Feb 24, 2026 | 4.48 | 4.60 | 4.48 | 4.53 | 4.32 | 0.67% | 1,164,775 |
| Feb 23, 2026 | 4.60 | 4.63 | 4.48 | 4.50 | 4.29 | -2.39% | 1,175,894 |
| Feb 20, 2026 | 4.68 | 4.71 | 4.57 | 4.61 | 4.39 | -2.33% | 1,193,437 |
| Feb 19, 2026 | 4.81 | 4.85 | 4.65 | 4.72 | 4.50 | -1.46% | 973,389 |
| Feb 18, 2026 | 4.74 | 4.83 | 4.70 | 4.79 | 4.57 | 1.05% | 837,843 |
| Feb 17, 2026 | 4.81 | 4.86 | 4.71 | 4.74 | 4.52 | -1.25% | 897,417 |
| Feb 13, 2026 | 4.85 | 4.89 | 4.77 | 4.80 | 4.58 | -0.83% | 810,432 |
| Feb 12, 2026 | 4.87 | 4.95 | 4.81 | 4.84 | 4.61 | -0.62% | 693,951 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.81 | 4.87 | 4.64 | -1.02% | 803,662 |
| Feb 10, 2026 | 4.78 | 4.93 | 4.76 | 4.92 | 4.69 | 2.71% | 1,013,768 |
| Feb 9, 2026 | 4.88 | 4.88 | 4.77 | 4.79 | 4.57 | -1.44% | 762,745 |
| Feb 6, 2026 | 4.93 | 4.95 | 4.85 | 4.86 | 4.63 | -1.62% | 1,184,248 |
| Feb 5, 2026 | 5.02 | 5.03 | 4.88 | 4.94 | 4.71 | -2.95% | 1,459,384 |
| Feb 4, 2026 | 4.92 | 5.09 | 4.92 | 5.09 | 4.85 | 2.41% | 723,301 |
| Feb 3, 2026 | 5.10 | 5.11 | 4.91 | 4.97 | 4.74 | -2.55% | 1,515,046 |
| Feb 2, 2026 | 5.17 | 5.17 | 4.98 | 5.10 | 4.86 | -1.54% | 1,236,449 |
| Jan 30, 2026 | 5.20 | 5.23 | 5.12 | 5.18 | 4.94 | -0.96% | 675,194 |
| Jan 29, 2026 | 5.15 | 5.28 | 5.14 | 5.23 | 4.99 | 1.55% | 783,473 |
| Jan 28, 2026 | 5.20 | 5.34 | 5.15 | 5.15 | 4.91 | -1.72% | 859,462 |
| Jan 27, 2026 | 5.10 | 5.41 | 5.10 | 5.24 | 5.00 | 2.75% | 2,579,403 |
| Jan 26, 2026 | 5.05 | 5.13 | 4.88 | 5.10 | 4.86 | -12.97% | 6,702,328 |
| Jan 23, 2026 | 5.88 | 5.94 | 5.84 | 5.86 | 5.59 | -0.51% | 454,124 |
| Jan 22, 2026 | 5.89 | 5.94 | 5.88 | 5.89 | 5.61 | 0.34% | 371,619 |
| Jan 21, 2026 | 5.70 | 5.88 | 5.70 | 5.87 | 5.60 | 2.62% | 501,027 |
| Jan 20, 2026 | 5.76 | 5.78 | 5.65 | 5.72 | 5.45 | -1.21% | 608,994 |
| Jan 16, 2026 | 5.82 | 5.87 | 5.75 | 5.79 | 5.52 | -1.03% | 419,996 |
| Jan 15, 2026 | 5.73 | 5.90 | 5.66 | 5.85 | 5.58 | 2.09% | 751,978 |
| Jan 14, 2026 | 5.62 | 5.74 | 5.59 | 5.73 | 5.46 | 2.50% | 545,794 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.57 | 5.59 | 5.33 | -0.71% | 628,111 |
| Jan 12, 2026 | 5.55 | 5.64 | 5.54 | 5.63 | 5.37 | 0.90% | 612,337 |
| Jan 9, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.32 | 0.18% | 492,912 |