BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
5.91
-0.14 (-2.31%)
At close: Oct 6, 2025, 4:00 PM EDT
6.00
+0.09 (1.52%)
After-hours: Oct 6, 2025, 4:43 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.04 | 6.08 | 5.95 | 6.00 | - | -0.83% | 805,951 |
| 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 |
| Sep 2, 2025 | 7.20 | 7.20 | 7.09 | 7.13 | 6.84 | -1.11% | 393,747 |
| Aug 29, 2025 | 7.13 | 7.21 | 7.12 | 7.21 | 6.91 | 1.12% | 452,272 |
| Aug 28, 2025 | 7.16 | 7.19 | 7.11 | 7.13 | 6.84 | -0.28% | 271,383 |
| Aug 27, 2025 | 7.03 | 7.17 | 7.03 | 7.15 | 6.85 | 1.42% | 392,545 |
| Aug 26, 2025 | 7.03 | 7.11 | 7.03 | 7.05 | 6.76 | -0.14% | 381,844 |
| Aug 25, 2025 | 7.08 | 7.11 | 7.04 | 7.06 | 6.77 | -0.28% | 324,474 |
| Aug 22, 2025 | 7.13 | 7.19 | 7.07 | 7.08 | 6.79 | -0.28% | 356,523 |
| Aug 21, 2025 | 7.14 | 7.17 | 7.07 | 7.10 | 6.81 | -0.56% | 356,020 |
| Aug 20, 2025 | 7.17 | 7.20 | 7.07 | 7.14 | 6.85 | -0.14% | 351,161 |
| Aug 19, 2025 | 7.06 | 7.18 | 7.06 | 7.15 | 6.85 | 1.27% | 402,033 |
| Aug 18, 2025 | 7.06 | 7.08 | 7.02 | 7.06 | 6.77 | 0.14% | 468,685 |
| Aug 15, 2025 | 7.15 | 7.17 | 7.05 | 7.05 | 6.76 | -1.40% | 415,569 |
| Aug 14, 2025 | 7.20 | 7.22 | 7.07 | 7.15 | 6.85 | -0.97% | 417,112 |
| Aug 13, 2025 | 7.05 | 7.24 | 7.01 | 7.22 | 6.92 | 2.41% | 731,914 |
| Aug 12, 2025 | 7.06 | 7.11 | 6.97 | 7.05 | 6.76 | -1.26% | 908,307 |
| Aug 11, 2025 | 7.10 | 7.15 | 7.03 | 7.14 | 6.85 | 0.99% | 524,509 |
| Aug 8, 2025 | 6.97 | 7.13 | 6.97 | 7.07 | 6.78 | 1.87% | 750,214 |
| Aug 7, 2025 | 6.92 | 7.05 | 6.81 | 6.94 | 6.65 | -3.61% | 1,453,553 |
| Aug 6, 2025 | 7.18 | 7.26 | 7.13 | 7.20 | 6.90 | 0.42% | 555,970 |
| Aug 5, 2025 | 7.03 | 7.23 | 6.89 | 7.17 | 6.87 | 1.99% | 738,224 |
| Aug 4, 2025 | 7.14 | 7.14 | 7.01 | 7.03 | 6.74 | -1.40% | 430,736 |
| Aug 1, 2025 | 7.10 | 7.14 | 7.00 | 7.13 | 6.84 | -0.56% | 494,666 |
| Jul 31, 2025 | 7.16 | 7.28 | 7.10 | 7.17 | 6.87 | 0.14% | 330,682 |
| Jul 30, 2025 | 7.36 | 7.41 | 7.16 | 7.16 | 6.86 | -2.98% | 422,732 |
| Jul 29, 2025 | 7.34 | 7.39 | 7.20 | 7.38 | 7.08 | 0.54% | 637,633 |
| Jul 28, 2025 | 7.51 | 7.53 | 7.33 | 7.34 | 7.04 | -2.26% | 607,893 |