BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
7.82
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
7.81
-0.01 (-0.13%)
After-hours: Jun 5, 2025, 6:35 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.85 | 7.89 | 7.67 | 7.82 | 7.82 | - | 543,579 |
| Jun 4, 2025 | 7.78 | 7.82 | 7.74 | 7.82 | 7.82 | 0.13% | 440,065 |
| Jun 3, 2025 | 7.82 | 7.88 | 7.78 | 7.81 | 7.81 | -0.13% | 455,923 |
| Jun 2, 2025 | 7.81 | 7.90 | 7.79 | 7.82 | 7.82 | -0.26% | 353,744 |
| May 30, 2025 | 7.85 | 7.89 | 7.80 | 7.84 | 7.84 | -0.38% | 367,764 |
| May 29, 2025 | 7.80 | 7.87 | 7.79 | 7.87 | 7.87 | 0.90% | 359,132 |
| May 28, 2025 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | -1.02% | 244,823 |
| May 27, 2025 | 7.79 | 7.89 | 7.72 | 7.88 | 7.88 | 2.47% | 386,432 |
| May 23, 2025 | 7.51 | 7.72 | 7.43 | 7.69 | 7.69 | 1.85% | 488,235 |
| May 22, 2025 | 7.62 | 7.63 | 7.53 | 7.55 | 7.55 | -0.79% | 260,450 |
| May 21, 2025 | 7.69 | 7.75 | 7.60 | 7.61 | 7.61 | -1.68% | 524,263 |
| May 20, 2025 | 7.76 | 7.81 | 7.71 | 7.74 | 7.74 | -0.39% | 380,526 |
| May 19, 2025 | 7.68 | 7.80 | 7.55 | 7.77 | 7.77 | 0.26% | 489,462 |
| May 16, 2025 | 7.71 | 7.77 | 7.69 | 7.75 | 7.75 | 0.39% | 373,003 |
| May 15, 2025 | 7.68 | 7.78 | 7.62 | 7.72 | 7.72 | 0.52% | 836,379 |
| May 14, 2025 | 7.67 | 7.71 | 7.57 | 7.68 | 7.68 | 0.79% | 629,791 |
| May 13, 2025 | 7.44 | 7.69 | 7.33 | 7.62 | 7.62 | 2.56% | 941,510 |
| May 12, 2025 | 7.41 | 7.64 | 7.31 | 7.43 | 7.43 | 3.19% | 923,950 |
| May 9, 2025 | 7.14 | 7.31 | 7.06 | 7.20 | 7.20 | 1.41% | 673,581 |
| May 8, 2025 | 6.78 | 7.12 | 6.78 | 7.10 | 7.10 | 7.41% | 808,823 |
| May 7, 2025 | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -1.64% | 681,776 |
| May 6, 2025 | 6.60 | 6.72 | 6.53 | 6.72 | 6.72 | 1.66% | 545,295 |
| May 5, 2025 | 6.75 | 6.77 | 6.56 | 6.61 | 6.61 | -2.07% | 784,527 |
| May 2, 2025 | 6.82 | 6.91 | 6.68 | 6.75 | 6.75 | - | 1,243,311 |
| May 1, 2025 | 6.84 | 6.91 | 6.75 | 6.75 | 6.75 | -1.32% | 392,821 |
| Apr 30, 2025 | 6.93 | 6.93 | 6.72 | 6.84 | 6.84 | -2.01% | 467,943 |
| Apr 29, 2025 | 7.10 | 7.11 | 6.94 | 6.98 | 6.98 | -1.69% | 539,896 |
| Apr 28, 2025 | 7.03 | 7.12 | 7.03 | 7.10 | 7.10 | 1.14% | 284,538 |
| Apr 25, 2025 | 7.00 | 7.05 | 6.93 | 7.02 | 7.02 | 0.57% | 447,369 |
| Apr 24, 2025 | 6.99 | 7.02 | 6.90 | 6.98 | 6.98 | 0.29% | 328,452 |
| Apr 23, 2025 | 6.90 | 7.02 | 6.86 | 6.96 | 6.96 | 2.81% | 421,094 |
| Apr 22, 2025 | 6.73 | 6.86 | 6.70 | 6.77 | 6.77 | 1.35% | 330,405 |
| Apr 21, 2025 | 6.75 | 6.78 | 6.56 | 6.68 | 6.68 | -1.62% | 463,851 |
| Apr 17, 2025 | 6.65 | 6.84 | 6.65 | 6.79 | 6.79 | 2.26% | 492,711 |
| Apr 16, 2025 | 6.69 | 6.78 | 6.62 | 6.64 | 6.64 | -0.75% | 633,989 |
| Apr 15, 2025 | 6.55 | 6.74 | 6.52 | 6.69 | 6.69 | 2.14% | 628,983 |
| Apr 14, 2025 | 6.61 | 6.81 | 6.44 | 6.55 | 6.55 | -0.30% | 921,949 |
| Apr 11, 2025 | 6.67 | 6.78 | 6.36 | 6.57 | 6.57 | -1.94% | 817,202 |
| Apr 10, 2025 | 7.03 | 7.03 | 6.57 | 6.70 | 6.70 | -4.69% | 880,837 |
| Apr 9, 2025 | 6.37 | 7.08 | 6.27 | 7.03 | 7.03 | 8.66% | 1,158,735 |
| Apr 8, 2025 | 6.81 | 6.98 | 6.38 | 6.47 | 6.47 | -1.67% | 1,014,475 |
| Apr 7, 2025 | 6.73 | 6.95 | 6.37 | 6.58 | 6.58 | -7.06% | 1,737,980 |
| Apr 4, 2025 | 7.71 | 7.73 | 7.07 | 7.08 | 7.08 | -9.69% | 1,371,813 |
| Apr 3, 2025 | 7.79 | 7.90 | 7.78 | 7.84 | 7.84 | -1.51% | 440,649 |
| Apr 2, 2025 | 8.00 | 8.08 | 7.96 | 7.96 | 7.96 | -1.12% | 557,293 |
| Apr 1, 2025 | 7.98 | 8.11 | 7.95 | 8.05 | 8.05 | 0.50% | 495,111 |
| Mar 31, 2025 | 8.00 | 8.09 | 7.80 | 8.01 | 8.01 | 0.25% | 1,102,618 |
| Mar 28, 2025 | 8.00 | 8.11 | 7.97 | 7.99 | 7.99 | -0.25% | 531,076 |
| Mar 27, 2025 | 8.00 | 8.08 | 7.97 | 8.01 | 8.01 | - | 440,805 |
| Mar 26, 2025 | 7.92 | 8.03 | 7.86 | 8.01 | 8.01 | 1.14% | 581,508 |