BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
3.970
-0.135 (-3.29%)
At close: Mar 3, 2026, 4:00 PM EST
4.050
+0.080 (2.01%)
After-hours: Mar 3, 2026, 7:59 PM EST
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.97 | -3.29% | 2,091,674 |
| Mar 2, 2026 | 4.08 | 4.19 | 4.05 | 4.11 | 4.11 | 0.37% | 1,745,158 |
| Feb 27, 2026 | 4.25 | 4.33 | 4.06 | 4.09 | 4.09 | -9.31% | 2,962,691 |
| Feb 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.51 | -2.38% | 1,145,280 |
| Feb 25, 2026 | 4.53 | 4.62 | 4.48 | 4.62 | 4.62 | 1.99% | 817,164 |
| Feb 24, 2026 | 4.48 | 4.60 | 4.48 | 4.53 | 4.53 | 0.67% | 1,164,775 |
| Feb 23, 2026 | 4.60 | 4.63 | 4.48 | 4.50 | 4.50 | -2.39% | 1,175,894 |
| Feb 20, 2026 | 4.68 | 4.71 | 4.57 | 4.61 | 4.61 | -2.33% | 1,193,437 |
| Feb 19, 2026 | 4.81 | 4.85 | 4.65 | 4.72 | 4.72 | -1.46% | 973,389 |
| Feb 18, 2026 | 4.74 | 4.83 | 4.70 | 4.79 | 4.79 | 1.05% | 837,843 |
| Feb 17, 2026 | 4.81 | 4.86 | 4.71 | 4.74 | 4.74 | -1.25% | 897,417 |
| Feb 13, 2026 | 4.85 | 4.89 | 4.77 | 4.80 | 4.80 | -0.83% | 810,432 |
| Feb 12, 2026 | 4.87 | 4.95 | 4.81 | 4.84 | 4.84 | -0.62% | 693,951 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.81 | 4.87 | 4.87 | -1.02% | 803,662 |
| Feb 10, 2026 | 4.78 | 4.93 | 4.76 | 4.92 | 4.92 | 2.71% | 1,013,768 |
| Feb 9, 2026 | 4.88 | 4.88 | 4.77 | 4.79 | 4.79 | -1.44% | 762,745 |
| Feb 6, 2026 | 4.93 | 4.95 | 4.85 | 4.86 | 4.86 | -1.62% | 1,184,248 |
| Feb 5, 2026 | 5.02 | 5.03 | 4.88 | 4.94 | 4.94 | -2.95% | 1,459,384 |
| Feb 4, 2026 | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | 2.41% | 723,301 |
| Feb 3, 2026 | 5.10 | 5.11 | 4.91 | 4.97 | 4.97 | -2.55% | 1,515,046 |
| Feb 2, 2026 | 5.17 | 5.17 | 4.98 | 5.10 | 5.10 | -1.54% | 1,236,449 |
| Jan 30, 2026 | 5.20 | 5.23 | 5.12 | 5.18 | 5.18 | -0.96% | 675,194 |
| Jan 29, 2026 | 5.15 | 5.28 | 5.14 | 5.23 | 5.23 | 1.55% | 783,473 |
| Jan 28, 2026 | 5.20 | 5.34 | 5.15 | 5.15 | 5.15 | -1.72% | 859,462 |
| Jan 27, 2026 | 5.10 | 5.41 | 5.10 | 5.24 | 5.24 | 2.75% | 2,579,403 |
| Jan 26, 2026 | 5.05 | 5.13 | 4.88 | 5.10 | 5.10 | -12.97% | 6,702,328 |
| Jan 23, 2026 | 5.88 | 5.94 | 5.84 | 5.86 | 5.86 | -0.51% | 454,124 |
| Jan 22, 2026 | 5.89 | 5.94 | 5.88 | 5.89 | 5.89 | 0.34% | 371,619 |
| Jan 21, 2026 | 5.70 | 5.88 | 5.70 | 5.87 | 5.87 | 2.62% | 501,027 |
| Jan 20, 2026 | 5.76 | 5.78 | 5.65 | 5.72 | 5.72 | -1.21% | 608,994 |
| Jan 16, 2026 | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | -1.03% | 419,996 |
| Jan 15, 2026 | 5.73 | 5.90 | 5.66 | 5.85 | 5.85 | 2.09% | 751,978 |
| Jan 14, 2026 | 5.62 | 5.74 | 5.59 | 5.73 | 5.73 | 2.50% | 545,794 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.57 | 5.59 | 5.59 | -0.71% | 628,111 |
| Jan 12, 2026 | 5.55 | 5.64 | 5.54 | 5.63 | 5.63 | 0.90% | 612,337 |
| Jan 9, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | 0.18% | 492,912 |
| Jan 8, 2026 | 5.37 | 5.61 | 5.35 | 5.57 | 5.57 | 3.53% | 756,143 |
| Jan 7, 2026 | 5.49 | 5.51 | 5.33 | 5.38 | 5.38 | -2.00% | 1,034,907 |
| Jan 6, 2026 | 5.58 | 5.59 | 5.41 | 5.49 | 5.49 | -1.61% | 695,954 |
| Jan 5, 2026 | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | 0.54% | 708,192 |
| Jan 2, 2026 | 5.47 | 5.58 | 5.43 | 5.55 | 5.55 | 1.46% | 852,175 |
| Dec 31, 2025 | 5.42 | 5.49 | 5.41 | 5.47 | 5.47 | 0.55% | 1,738,914 |
| Dec 30, 2025 | 5.37 | 5.49 | 5.37 | 5.44 | 5.44 | 1.30% | 1,364,414 |
| Dec 29, 2025 | 5.42 | 5.49 | 5.36 | 5.37 | 5.37 | -1.29% | 988,197 |
| Dec 26, 2025 | 5.36 | 5.46 | 5.35 | 5.44 | 5.44 | 1.68% | 910,411 |
| Dec 24, 2025 | 5.30 | 5.41 | 5.29 | 5.35 | 5.35 | 0.94% | 465,717 |
| Dec 23, 2025 | 5.41 | 5.46 | 5.30 | 5.30 | 5.30 | -1.85% | 1,193,274 |
| Dec 22, 2025 | 5.40 | 5.46 | 5.35 | 5.40 | 5.40 | -0.18% | 1,175,524 |
| Dec 19, 2025 | 5.61 | 5.62 | 5.40 | 5.41 | 5.41 | -3.74% | 2,439,825 |
| Dec 18, 2025 | 5.71 | 5.76 | 5.57 | 5.62 | 5.62 | -1.40% | 946,356 |