BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
4.390
0.00 (0.00%)
At close: May 4, 2026, 4:00 PM EDT
4.370
-0.020 (-0.46%)
After-hours: May 4, 2026, 7:58 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.39 | 4.44 | 4.35 | 4.39 | 4.39 | - | 456,592 |
| May 1, 2026 | 4.32 | 4.41 | 4.30 | 4.39 | 4.39 | 1.62% | 412,585 |
| Apr 30, 2026 | 4.17 | 4.33 | 4.17 | 4.32 | 4.32 | 3.60% | 517,366 |
| Apr 29, 2026 | 4.23 | 4.24 | 4.14 | 4.17 | 4.17 | -1.65% | 288,190 |
| Apr 28, 2026 | 4.11 | 4.24 | 4.11 | 4.24 | 4.24 | 2.42% | 519,804 |
| Apr 27, 2026 | 4.14 | 4.17 | 4.10 | 4.14 | 4.14 | - | 397,988 |
| Apr 24, 2026 | 4.15 | 4.21 | 4.10 | 4.14 | 4.14 | 1.22% | 418,833 |
| Apr 23, 2026 | 4.25 | 4.26 | 4.08 | 4.09 | 4.09 | -3.76% | 523,944 |
| Apr 22, 2026 | 4.23 | 4.34 | 4.23 | 4.25 | 4.25 | 0.47% | 522,019 |
| Apr 21, 2026 | 4.34 | 4.36 | 4.22 | 4.23 | 4.23 | -2.53% | 655,087 |
| Apr 20, 2026 | 4.33 | 4.39 | 4.27 | 4.34 | 4.34 | 0.23% | 1,150,142 |
| Apr 17, 2026 | 4.24 | 4.42 | 4.24 | 4.33 | 4.33 | 2.12% | 929,242 |
| Apr 16, 2026 | 4.38 | 4.49 | 4.24 | 4.24 | 4.24 | -2.53% | 1,065,317 |
| Apr 15, 2026 | 4.10 | 4.37 | 4.10 | 4.35 | 4.35 | 6.62% | 2,371,830 |
| Apr 14, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 4.08 | 4.08% | 944,870 |
| Apr 13, 2026 | 3.84 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 828,349 |
| Apr 10, 2026 | 3.83 | 3.89 | 3.81 | 3.84 | 3.84 | 0.26% | 628,992 |
| Apr 9, 2026 | 3.78 | 3.85 | 3.76 | 3.83 | 3.83 | 0.26% | 832,030 |
| Apr 8, 2026 | 3.84 | 3.96 | 3.78 | 3.82 | 3.82 | 1.87% | 1,371,980 |
| Apr 7, 2026 | 3.70 | 3.77 | 3.66 | 3.75 | 3.75 | - | 831,435 |
| Apr 6, 2026 | 3.59 | 3.80 | 3.57 | 3.75 | 3.75 | 4.17% | 1,646,759 |
| Apr 2, 2026 | 3.50 | 3.61 | 3.43 | 3.60 | 3.60 | 1.69% | 1,246,730 |
| Apr 1, 2026 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -1.94% | 1,310,430 |
| Mar 31, 2026 | 3.58 | 3.67 | 3.56 | 3.61 | 3.61 | 1.98% | 1,426,420 |
| Mar 30, 2026 | 3.49 | 3.60 | 3.44 | 3.54 | 3.54 | 2.91% | 1,355,178 |
| Mar 27, 2026 | 3.58 | 3.59 | 3.44 | 3.44 | 3.44 | -4.71% | 997,768 |
| Mar 26, 2026 | 3.67 | 3.75 | 3.60 | 3.61 | 3.61 | -1.63% | 830,897 |
| Mar 25, 2026 | 3.63 | 3.72 | 3.61 | 3.67 | 3.67 | 1.66% | 864,598 |
| Mar 24, 2026 | 3.65 | 3.66 | 3.59 | 3.61 | 3.61 | -2.43% | 1,240,108 |
| Mar 23, 2026 | 3.56 | 3.72 | 3.47 | 3.70 | 3.70 | 5.41% | 1,501,701 |
| Mar 20, 2026 | 3.61 | 3.65 | 3.49 | 3.51 | 3.51 | -2.77% | 3,294,490 |
| Mar 19, 2026 | 3.53 | 3.63 | 3.51 | 3.61 | 3.61 | 1.40% | 1,328,600 |
| Mar 18, 2026 | 3.50 | 3.65 | 3.50 | 3.56 | 3.56 | 0.85% | 1,711,459 |
| Mar 17, 2026 | 3.47 | 3.63 | 3.47 | 3.53 | 3.53 | -3.02% | 2,469,030 |
| Mar 16, 2026 | 3.64 | 3.70 | 3.62 | 3.64 | 3.47 | 0.55% | 2,037,167 |
| Mar 13, 2026 | 3.65 | 3.71 | 3.62 | 3.62 | 3.45 | -0.82% | 1,270,842 |
| Mar 12, 2026 | 3.74 | 3.78 | 3.64 | 3.65 | 3.48 | -3.18% | 1,322,157 |
| Mar 11, 2026 | 3.80 | 3.91 | 3.74 | 3.77 | 3.59 | 0.27% | 1,552,454 |
| Mar 10, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.58 | -1.05% | 1,300,265 |
| Mar 9, 2026 | 3.78 | 3.82 | 3.67 | 3.80 | 3.62 | -0.52% | 1,596,913 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.82 | 3.82 | 3.64 | -3.78% | 2,345,152 |
| Mar 5, 2026 | 4.11 | 4.14 | 3.96 | 3.97 | 3.78 | -3.87% | 1,603,287 |
| Mar 4, 2026 | 4.03 | 4.18 | 3.99 | 4.13 | 3.94 | 4.03% | 2,188,110 |
| Mar 3, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.78 | -3.29% | 2,100,956 |
| Mar 2, 2026 | 4.08 | 4.19 | 4.05 | 4.11 | 3.91 | 0.37% | 1,745,184 |
| Feb 27, 2026 | 4.25 | 4.33 | 4.06 | 4.09 | 3.90 | -9.31% | 2,964,779 |
| Feb 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.30 | -2.38% | 1,145,697 |
| Feb 25, 2026 | 4.53 | 4.62 | 4.48 | 4.62 | 4.40 | 1.99% | 817,164 |
| Feb 24, 2026 | 4.48 | 4.60 | 4.48 | 4.53 | 4.32 | 0.67% | 1,164,775 |
| Feb 23, 2026 | 4.60 | 4.63 | 4.48 | 4.50 | 4.29 | -2.39% | 1,175,894 |