BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
4.280
+0.100 (2.39%)
At close: Nov 2, 2026, 4:00 PM EST
4.270
-0.010 (-0.23%)
After-hours: Nov 2, 2026, 7:30 PM EST
BlackRock TCP Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.19 | 4.30 | 4.17 | 4.28 | 4.28 | 2.39% | 643,754 |
| Oct 30, 2026 | 4.22 | 4.22 | 4.13 | 4.18 | 4.18 | -0.95% | 572,844 |
| Oct 29, 2026 | 4.16 | 4.23 | 4.15 | 4.22 | 4.22 | 1.69% | 316,971 |
| Oct 28, 2026 | 4.08 | 4.19 | 4.07 | 4.15 | 4.15 | 0.48% | 723,626 |
| Oct 27, 2026 | 4.04 | 4.15 | 3.99 | 4.13 | 4.13 | 5.63% | 1,044,505 |
| Oct 26, 2026 | 4.02 | 4.02 | 3.90 | 3.91 | 3.91 | -2.74% | 548,723 |
| Oct 23, 2026 | 4.08 | 4.09 | 3.90 | 4.02 | 4.02 | -2.19% | 619,628 |
| Oct 22, 2026 | 4.06 | 4.14 | 4.02 | 4.11 | 4.11 | 1.23% | 370,768 |
| Oct 21, 2026 | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.73% | 541,897 |
| Oct 20, 2026 | 4.10 | 4.18 | 4.08 | 4.09 | 4.09 | -0.49% | 575,936 |
| Oct 19, 2026 | 4.15 | 4.15 | 4.07 | 4.11 | 4.11 | -1.20% | 619,237 |
| Oct 16, 2026 | 4.23 | 4.24 | 4.14 | 4.16 | 4.16 | -1.42% | 853,989 |
| Oct 15, 2026 | 4.08 | 4.24 | 4.06 | 4.22 | 4.22 | 3.43% | 1,048,809 |
| Oct 14, 2026 | 3.99 | 4.12 | 3.94 | 4.08 | 4.08 | 2.51% | 916,548 |
| Oct 13, 2026 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | - | 519,823 |
| Oct 12, 2026 | 4.01 | 4.05 | 3.98 | 3.98 | 3.98 | -0.75% | 436,820 |
| Oct 9, 2026 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | -0.50% | 472,387 |
| Oct 8, 2026 | 3.92 | 4.04 | 3.92 | 4.03 | 4.03 | 2.28% | 436,119 |
| Oct 7, 2026 | 3.97 | 3.99 | 3.87 | 3.94 | 3.94 | -1.25% | 567,166 |
| Oct 6, 2026 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | 0.25% | 685,047 |
| Oct 5, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | - | 990,667 |
| Oct 2, 2026 | 4.04 | 4.07 | 3.98 | 3.98 | 3.98 | -1.24% | 576,268 |
| Oct 1, 2026 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | 0.75% | 642,667 |
| Sep 30, 2026 | 4.11 | 4.12 | 3.98 | 4.00 | 4.00 | -1.96% | 869,241 |
| Sep 29, 2026 | 4.04 | 4.14 | 4.01 | 4.08 | 4.08 | 2.51% | 959,217 |
| Sep 28, 2026 | 4.00 | 4.01 | 3.92 | 3.98 | 3.98 | -0.75% | 1,232,961 |
| Sep 25, 2026 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 553,673 |
| Sep 24, 2026 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -0.99% | 685,300 |
| Sep 23, 2026 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -0.98% | 422,435 |
| Sep 22, 2026 | 4.07 | 4.14 | 4.06 | 4.08 | 4.08 | 0.99% | 571,728 |
| Sep 21, 2026 | 4.02 | 4.05 | 3.98 | 4.04 | 4.04 | 1.00% | 492,067 |
| Sep 18, 2026 | 4.03 | 4.03 | 3.91 | 4.00 | 4.00 | - | 1,522,874 |
| Sep 17, 2026 | 3.84 | 4.05 | 3.82 | 4.00 | 4.00 | 3.90% | 849,934 |
| Sep 16, 2026 | 3.80 | 3.89 | 3.75 | 3.85 | 3.85 | 0.25% | 1,370,718 |
| Sep 15, 2026 | 4.06 | 4.07 | 3.97 | 4.01 | 3.84 | -0.99% | 1,270,730 |
| Sep 14, 2026 | 4.08 | 4.10 | 4.04 | 4.05 | 3.88 | -0.49% | 543,194 |
| Sep 11, 2026 | 4.03 | 4.09 | 4.01 | 4.07 | 3.90 | 1.50% | 574,015 |
| Sep 10, 2026 | 4.02 | 4.03 | 4.00 | 4.01 | 3.84 | -0.50% | 484,914 |
| Sep 9, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 3.86 | -0.98% | 1,020,881 |
| Sep 8, 2026 | 4.04 | 4.08 | 4.02 | 4.07 | 3.90 | - | 674,353 |
| Sep 4, 2026 | 4.05 | 4.12 | 4.01 | 4.07 | 3.90 | 0.25% | 397,547 |
| Sep 3, 2026 | 4.06 | 4.14 | 4.01 | 4.06 | 3.89 | -0.49% | 487,120 |
| Sep 2, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 3.91 | - | 319,681 |
| Sep 1, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 3.91 | -1.92% | 478,468 |
| Aug 31, 2026 | 4.13 | 4.22 | 4.13 | 4.16 | 3.98 | 0.97% | 457,339 |
| Aug 28, 2026 | 4.13 | 4.17 | 4.10 | 4.12 | 3.95 | -0.24% | 469,472 |
| Aug 27, 2026 | 4.12 | 4.19 | 4.10 | 4.13 | 3.96 | - | 703,712 |
| Aug 26, 2026 | 4.16 | 4.24 | 4.10 | 4.13 | 3.96 | -1.20% | 1,002,281 |
| Aug 25, 2026 | 4.07 | 4.20 | 4.05 | 4.18 | 4.00 | 2.45% | 1,007,256 |
| Aug 24, 2026 | 4.02 | 4.09 | 4.00 | 4.08 | 3.91 | 1.24% | 519,238 |