BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
8.00
-0.02 (-0.25%)
Nov 1, 2024, 4:00 PM EDT - Market closed
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 8.03 | 8.11 | 8.00 | 8.00 | 8.00 | -0.25% | 410,100 |
| Oct 31, 2024 | 8.13 | 8.17 | 8.01 | 8.02 | 8.02 | -1.72% | 506,412 |
| Oct 30, 2024 | 8.19 | 8.24 | 8.15 | 8.16 | 8.16 | -0.49% | 302,596 |
| Oct 29, 2024 | 8.24 | 8.27 | 8.13 | 8.20 | 8.20 | -1.32% | 331,381 |
| Oct 28, 2024 | 8.42 | 8.42 | 8.24 | 8.31 | 8.31 | -0.95% | 366,342 |
| Oct 25, 2024 | 8.37 | 8.41 | 8.25 | 8.39 | 8.39 | 0.36% | 672,296 |
| Oct 24, 2024 | 8.18 | 8.40 | 8.10 | 8.36 | 8.36 | 2.08% | 1,516,717 |
| Oct 23, 2024 | 8.21 | 8.22 | 8.08 | 8.19 | 8.19 | -0.73% | 367,237 |
| Oct 22, 2024 | 8.33 | 8.33 | 8.15 | 8.25 | 8.25 | -1.20% | 441,710 |
| Oct 21, 2024 | 8.30 | 8.35 | 8.26 | 8.35 | 8.35 | 0.60% | 354,039 |
| Oct 18, 2024 | 8.24 | 8.35 | 8.23 | 8.30 | 8.30 | 0.97% | 319,628 |
| Oct 17, 2024 | 8.32 | 8.33 | 8.19 | 8.22 | 8.22 | -1.44% | 529,003 |
| Oct 16, 2024 | 8.30 | 8.36 | 8.28 | 8.34 | 8.34 | 0.60% | 494,105 |
| Oct 15, 2024 | 8.32 | 8.36 | 8.27 | 8.29 | 8.29 | -0.12% | 355,569 |
| Oct 14, 2024 | 8.17 | 8.30 | 8.13 | 8.30 | 8.30 | 1.22% | 400,902 |
| Oct 11, 2024 | 8.22 | 8.25 | 8.15 | 8.20 | 8.20 | -0.24% | 359,277 |
| Oct 10, 2024 | 8.19 | 8.24 | 8.12 | 8.22 | 8.22 | 0.49% | 364,458 |
| Oct 9, 2024 | 8.07 | 8.21 | 8.02 | 8.18 | 8.18 | 1.36% | 576,974 |
| Oct 8, 2024 | 8.25 | 8.30 | 8.04 | 8.07 | 8.07 | -2.18% | 544,998 |
| Oct 7, 2024 | 8.31 | 8.31 | 8.22 | 8.25 | 8.25 | 0.36% | 367,962 |
| Oct 4, 2024 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 1.23% | 358,350 |
| Oct 3, 2024 | 8.05 | 8.14 | 8.05 | 8.12 | 8.12 | 0.62% | 400,838 |
| Oct 2, 2024 | 8.16 | 8.16 | 8.04 | 8.07 | 8.07 | -1.10% | 488,385 |
| Oct 1, 2024 | 8.27 | 8.34 | 8.14 | 8.16 | 8.16 | -1.57% | 710,039 |
| Sep 30, 2024 | 8.38 | 8.46 | 8.26 | 8.29 | 8.29 | -0.48% | 923,052 |
| Sep 27, 2024 | 8.10 | 8.42 | 8.10 | 8.33 | 8.33 | 3.09% | 737,576 |
| Sep 26, 2024 | 8.11 | 8.15 | 8.04 | 8.08 | 8.08 | -0.37% | 498,222 |
| Sep 25, 2024 | 8.13 | 8.16 | 8.05 | 8.11 | 8.11 | -0.49% | 799,569 |
| Sep 24, 2024 | 8.32 | 8.37 | 8.13 | 8.15 | 8.15 | -2.04% | 711,593 |
| Sep 23, 2024 | 8.32 | 8.37 | 8.28 | 8.32 | 8.32 | - | 618,959 |
| Sep 20, 2024 | 8.43 | 8.43 | 8.26 | 8.32 | 8.32 | -1.65% | 1,495,553 |
| Sep 19, 2024 | 8.56 | 8.57 | 8.42 | 8.46 | 8.46 | -0.24% | 697,039 |
| Sep 18, 2024 | 8.49 | 8.56 | 8.38 | 8.48 | 8.48 | -0.24% | 957,613 |
| Sep 17, 2024 | 8.55 | 8.61 | 8.42 | 8.50 | 8.50 | -1.96% | 1,139,397 |
| Sep 16, 2024 | 8.70 | 8.73 | 8.46 | 8.67 | 8.67 | -3.34% | 1,407,859 |
| Sep 13, 2024 | 9.01 | 9.06 | 8.96 | 8.97 | 8.63 | 0.34% | 1,014,078 |
| Sep 12, 2024 | 9.24 | 9.24 | 8.87 | 8.94 | 8.60 | -2.08% | 1,114,349 |
| Sep 11, 2024 | 9.15 | 9.15 | 9.02 | 9.13 | 8.79 | 0.66% | 477,076 |
| Sep 10, 2024 | 9.15 | 9.15 | 9.06 | 9.07 | 8.73 | -0.77% | 382,784 |
| Sep 9, 2024 | 9.12 | 9.25 | 9.12 | 9.14 | 8.80 | 0.33% | 398,120 |
| Sep 6, 2024 | 9.21 | 9.23 | 9.04 | 9.11 | 8.77 | -0.87% | 384,084 |
| Sep 5, 2024 | 9.11 | 9.24 | 9.11 | 9.19 | 8.84 | 0.77% | 304,825 |
| Sep 4, 2024 | 9.13 | 9.18 | 9.10 | 9.12 | 8.78 | 0.66% | 458,806 |
| Sep 3, 2024 | 9.21 | 9.22 | 9.03 | 9.06 | 8.72 | -1.20% | 525,804 |
| Aug 30, 2024 | 9.04 | 9.21 | 9.04 | 9.17 | 8.82 | 1.33% | 467,027 |
| Aug 29, 2024 | 9.00 | 9.11 | 8.97 | 9.05 | 8.71 | 0.56% | 414,015 |
| Aug 28, 2024 | 9.00 | 9.01 | 8.89 | 9.00 | 8.66 | 0.11% | 446,834 |
| Aug 27, 2024 | 8.98 | 9.09 | 8.97 | 8.99 | 8.65 | 0.11% | 636,086 |
| Aug 26, 2024 | 9.15 | 9.20 | 8.94 | 8.98 | 8.64 | -3.96% | 1,020,802 |
| Aug 23, 2024 | 9.15 | 9.55 | 9.14 | 9.35 | 9.00 | 2.52% | 975,804 |
| Aug 22, 2024 | 9.04 | 9.14 | 9.01 | 9.12 | 8.78 | 0.44% | 341,147 |
| Aug 21, 2024 | 9.05 | 9.10 | 9.00 | 9.08 | 8.74 | 0.44% | 308,602 |
| Aug 20, 2024 | 9.19 | 9.21 | 8.99 | 9.04 | 8.70 | -1.53% | 349,152 |
| Aug 19, 2024 | 9.08 | 9.18 | 9.02 | 9.18 | 8.83 | 1.55% | 620,847 |
| Aug 16, 2024 | 8.95 | 9.08 | 8.91 | 9.04 | 8.70 | 1.01% | 389,915 |
| Aug 15, 2024 | 8.83 | 9.05 | 8.78 | 8.95 | 8.61 | 1.94% | 562,926 |
| Aug 14, 2024 | 8.77 | 8.83 | 8.65 | 8.78 | 8.45 | 0.92% | 504,554 |
| Aug 13, 2024 | 8.75 | 8.76 | 8.59 | 8.70 | 8.37 | - | 771,506 |
| Aug 12, 2024 | 9.01 | 9.05 | 8.68 | 8.70 | 8.37 | -3.44% | 889,234 |
| Aug 9, 2024 | 9.16 | 9.16 | 8.95 | 9.01 | 8.67 | -1.31% | 636,144 |
| Aug 8, 2024 | 9.10 | 9.24 | 8.93 | 9.13 | 8.79 | 0.66% | 832,013 |
| Aug 7, 2024 | 9.65 | 9.71 | 9.06 | 9.07 | 8.73 | -8.84% | 2,221,430 |
| Aug 6, 2024 | 10.05 | 10.13 | 9.84 | 9.95 | 9.58 | -0.70% | 1,058,202 |
| Aug 5, 2024 | 10.03 | 10.09 | 9.71 | 10.02 | 9.64 | -3.00% | 752,329 |
| Aug 2, 2024 | 10.59 | 10.59 | 10.32 | 10.33 | 9.94 | -2.36% | 426,323 |
| Aug 1, 2024 | 10.57 | 10.60 | 10.54 | 10.58 | 10.18 | 0.09% | 340,213 |
| Jul 31, 2024 | 10.70 | 10.71 | 10.56 | 10.57 | 10.17 | -0.75% | 304,209 |
| Jul 30, 2024 | 10.75 | 10.81 | 10.58 | 10.65 | 10.25 | -1.30% | 408,801 |
| Jul 29, 2024 | 10.80 | 10.87 | 10.76 | 10.79 | 10.38 | -0.19% | 216,112 |
| Jul 26, 2024 | 10.80 | 10.83 | 10.73 | 10.81 | 10.40 | 0.19% | 173,548 |
| Jul 25, 2024 | 10.70 | 10.84 | 10.70 | 10.79 | 10.38 | 1.22% | 210,124 |
| Jul 24, 2024 | 10.76 | 10.78 | 10.66 | 10.66 | 10.26 | -0.84% | 178,760 |
| Jul 23, 2024 | 10.76 | 10.77 | 10.71 | 10.75 | 10.34 | -0.37% | 185,561 |
| Jul 22, 2024 | 10.73 | 10.86 | 10.73 | 10.79 | 10.38 | 0.94% | 259,225 |
| Jul 19, 2024 | 10.74 | 10.79 | 10.68 | 10.69 | 10.29 | -0.19% | 186,391 |
| Jul 18, 2024 | 10.85 | 10.86 | 10.71 | 10.71 | 10.31 | -1.38% | 269,330 |
| Jul 17, 2024 | 10.80 | 10.92 | 10.75 | 10.86 | 10.45 | 0.18% | 428,395 |
| Jul 16, 2024 | 10.90 | 11.03 | 10.84 | 10.84 | 10.43 | -0.73% | 365,123 |
| Jul 15, 2024 | 11.01 | 11.02 | 10.88 | 10.92 | 10.51 | -0.82% | 185,383 |
| Jul 12, 2024 | 11.00 | 11.06 | 10.94 | 11.01 | 10.60 | -0.09% | 373,465 |
| Jul 11, 2024 | 11.00 | 11.02 | 10.95 | 11.02 | 10.60 | 0.82% | 289,900 |
| Jul 10, 2024 | 10.84 | 10.93 | 10.83 | 10.93 | 10.52 | 0.83% | 237,172 |
| Jul 9, 2024 | 10.90 | 10.94 | 10.79 | 10.84 | 10.43 | -0.73% | 249,648 |
| Jul 8, 2024 | 10.97 | 11.04 | 10.91 | 10.92 | 10.51 | -0.46% | 256,907 |
| Jul 5, 2024 | 10.95 | 11.02 | 10.90 | 10.97 | 10.56 | 0.46% | 204,068 |
| Jul 3, 2024 | 10.96 | 11.04 | 10.90 | 10.92 | 10.51 | -0.36% | 191,665 |
| Jul 2, 2024 | 10.82 | 10.96 | 10.77 | 10.96 | 10.55 | 1.01% | 292,947 |
| Jul 1, 2024 | 10.85 | 10.93 | 10.80 | 10.85 | 10.44 | 0.46% | 382,581 |
| Jun 28, 2024 | 10.94 | 10.99 | 10.75 | 10.80 | 10.39 | -0.37% | 475,669 |
| Jun 27, 2024 | 10.62 | 10.86 | 10.55 | 10.84 | 10.43 | 2.46% | 482,556 |
| Jun 26, 2024 | 10.63 | 10.69 | 10.58 | 10.58 | 10.18 | -0.75% | 223,183 |
| Jun 25, 2024 | 10.74 | 10.76 | 10.66 | 10.66 | 10.26 | -0.93% | 217,669 |
| Jun 24, 2024 | 10.66 | 10.78 | 10.65 | 10.76 | 10.35 | 0.84% | 243,440 |
| Jun 21, 2024 | 10.70 | 10.76 | 10.62 | 10.67 | 10.27 | -0.65% | 368,849 |
| Jun 20, 2024 | 10.75 | 10.84 | 10.68 | 10.74 | 10.34 | -0.09% | 288,340 |
| Jun 18, 2024 | 10.71 | 10.80 | 10.67 | 10.75 | 10.34 | - | 360,915 |
| Jun 17, 2024 | 10.67 | 10.75 | 10.52 | 10.75 | 10.34 | 0.94% | 559,785 |
| Jun 14, 2024 | 10.89 | 10.89 | 10.60 | 10.65 | 10.25 | -4.91% | 664,721 |
| Jun 13, 2024 | 11.37 | 11.40 | 11.18 | 11.20 | 10.44 | -1.50% | 438,535 |
| Jun 12, 2024 | 11.33 | 11.45 | 11.22 | 11.37 | 10.60 | 0.98% | 353,026 |