Skip to main content
BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
9.04
+0.08 (0.91%)
Nov 21, 2024, 10:54 AM EST - Market open

BlackRock TCP Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.009.038.908.968.96-0.67%315,561
Nov 19, 20248.989.128.979.029.020.22%429,297
Nov 18, 20248.929.118.929.009.000.45%533,161
Nov 15, 20248.819.038.818.968.962.05%612,567
Nov 14, 20248.888.928.738.788.78-1.01%897,559
Nov 13, 20248.598.948.598.878.873.26%781,101
Nov 12, 20248.688.738.548.598.59-1.60%903,303
Nov 11, 20248.758.818.618.738.730.81%619,766
Nov 8, 20248.718.888.668.668.66-0.57%513,209
Nov 7, 20248.608.888.498.718.711.87%1,091,049
Nov 6, 20248.298.668.208.558.559.62%1,678,006
Nov 5, 20247.807.867.737.807.80-0.13%781,892
Nov 4, 20248.008.027.717.817.81-2.38%811,060
Nov 1, 20248.038.118.008.008.00-0.25%410,100
Oct 31, 20248.138.178.018.028.02-1.72%506,412
Oct 30, 20248.198.248.158.168.16-0.49%302,596
Oct 29, 20248.248.278.138.208.20-1.32%331,381
Oct 28, 20248.428.428.248.318.31-0.95%366,342
Oct 25, 20248.378.418.258.398.390.36%672,296
Oct 24, 20248.188.408.108.368.362.08%1,516,717
Oct 23, 20248.218.228.088.198.19-0.73%367,237
Oct 22, 20248.338.338.158.258.25-1.20%441,710
Oct 21, 20248.308.358.268.358.350.60%354,039
Oct 18, 20248.248.358.238.308.300.97%319,628
Oct 17, 20248.328.338.198.228.22-1.44%529,003
Oct 16, 20248.308.368.288.348.340.60%494,105
Oct 15, 20248.328.368.278.298.29-0.12%355,569
Oct 14, 20248.178.308.138.308.301.22%400,902
Oct 11, 20248.228.258.158.208.20-0.24%359,277
Oct 10, 20248.198.248.128.228.220.49%364,458
Oct 9, 20248.078.218.028.188.181.36%576,974
Oct 8, 20248.258.308.048.078.07-2.18%544,998
Oct 7, 20248.318.318.228.258.250.36%367,962
Oct 4, 20248.168.228.158.228.221.23%358,350
Oct 3, 20248.058.148.058.128.120.62%400,838
Oct 2, 20248.168.168.048.078.07-1.10%488,385
Oct 1, 20248.278.348.148.168.16-1.57%710,039
Sep 30, 20248.388.468.268.298.29-0.48%923,052
Sep 27, 20248.108.428.108.338.333.09%737,576
Sep 26, 20248.118.158.048.088.08-0.37%498,222
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