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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 4, 2012Jun 5, 2025Max ▾201320142015201620172018201920202021202220232024202520142014201620162018201820202020202220222024202405.0010.0015.007.82

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20257.857.897.677.827.82-543,579
Jun 4, 20257.787.827.747.827.820.13%440,065
Jun 3, 20257.827.887.787.817.81-0.13%455,923
Jun 2, 20257.817.907.797.827.82-0.26%353,744
May 30, 20257.857.897.807.847.84-0.38%367,764
May 29, 20257.807.877.797.877.870.90%359,132
May 28, 20257.887.887.807.807.80-1.02%244,823
May 27, 20257.797.897.727.887.882.47%386,432
May 23, 20257.517.727.437.697.691.85%488,235
May 22, 20257.627.637.537.557.55-0.79%260,450
May 21, 20257.697.757.607.617.61-1.68%524,263
May 20, 20257.767.817.717.747.74-0.39%380,526
May 19, 20257.687.807.557.777.770.26%489,462
May 16, 20257.717.777.697.757.750.39%373,003
May 15, 20257.687.787.627.727.720.52%836,379
May 14, 20257.677.717.577.687.680.79%629,791
May 13, 20257.447.697.337.627.622.56%941,510
May 12, 20257.417.647.317.437.433.19%923,950
May 9, 20257.147.317.067.207.201.41%673,581
May 8, 20256.787.126.787.107.107.41%808,823
May 7, 20256.726.726.576.616.61-1.64%681,776
May 6, 20256.606.726.536.726.721.66%545,295
May 5, 20256.756.776.566.616.61-2.07%784,527
May 2, 20256.826.916.686.756.75-1,243,311
May 1, 20256.846.916.756.756.75-1.32%392,821
Apr 30, 20256.936.936.726.846.84-2.01%467,943
Apr 29, 20257.107.116.946.986.98-1.69%539,896
Apr 28, 20257.037.127.037.107.101.14%284,538
Apr 25, 20257.007.056.937.027.020.57%447,369
Apr 24, 20256.997.026.906.986.980.29%328,452
Apr 23, 20256.907.026.866.966.962.81%421,094
Apr 22, 20256.736.866.706.776.771.35%330,405
Apr 21, 20256.756.786.566.686.68-1.62%463,851
Apr 17, 20256.656.846.656.796.792.26%492,711
Apr 16, 20256.696.786.626.646.64-0.75%633,989
Apr 15, 20256.556.746.526.696.692.14%628,983
Apr 14, 20256.616.816.446.556.55-0.30%921,949
Apr 11, 20256.676.786.366.576.57-1.94%817,202
Apr 10, 20257.037.036.576.706.70-4.69%880,837
Apr 9, 20256.377.086.277.037.038.66%1,158,735
Apr 8, 20256.816.986.386.476.47-1.67%1,014,475
Apr 7, 20256.736.956.376.586.58-7.06%1,737,980
Apr 4, 20257.717.737.077.087.08-9.69%1,371,813
Apr 3, 20257.797.907.787.847.84-1.51%440,649
Apr 2, 20258.008.087.967.967.96-1.12%557,293
Apr 1, 20257.988.117.958.058.050.50%495,111
Mar 31, 20258.008.097.808.018.010.25%1,102,618
Mar 28, 20258.008.117.977.997.99-0.25%531,076
Mar 27, 20258.008.087.978.018.01-440,805
Mar 26, 20257.928.037.868.018.011.14%581,508