BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
4.240
+0.240 (6.00%)
Aug 13, 2026, 3:24 PM EDT - Market open
BlackRock TCP Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.00 | 4.22 | 4.00 | 4.21 | - | 5.13% | 716,818 |
| Aug 12, 2026 | 3.90 | 4.01 | 3.85 | 4.00 | 4.00 | 2.56% | 427,861 |
| Aug 11, 2026 | 3.94 | 3.97 | 3.84 | 3.90 | 3.90 | -1.02% | 796,299 |
| Aug 10, 2026 | 4.05 | 4.05 | 3.87 | 3.94 | 3.94 | -4.14% | 946,749 |
| Aug 7, 2026 | 3.86 | 4.15 | 3.86 | 4.11 | 4.11 | 5.38% | 1,828,846 |
| Aug 6, 2026 | 3.70 | 3.90 | 3.36 | 3.90 | 3.90 | 11.43% | 2,884,807 |
| Aug 5, 2026 | 3.52 | 3.56 | 3.45 | 3.50 | 3.50 | -0.57% | 981,510 |
| Aug 4, 2026 | 3.34 | 3.53 | 3.30 | 3.52 | 3.52 | 4.45% | 862,148 |
| Aug 3, 2026 | 3.26 | 3.39 | 3.25 | 3.37 | 3.37 | 3.69% | 583,422 |
| Jul 31, 2026 | 3.25 | 3.30 | 3.19 | 3.25 | 3.25 | - | 565,569 |
| Jul 30, 2026 | 3.31 | 3.33 | 3.21 | 3.25 | 3.25 | -1.81% | 513,384 |
| Jul 29, 2026 | 3.25 | 3.34 | 3.24 | 3.31 | 3.31 | 1.53% | 737,410 |
| Jul 28, 2026 | 3.17 | 3.28 | 3.17 | 3.26 | 3.26 | 3.16% | 573,302 |
| Jul 27, 2026 | 3.16 | 3.23 | 3.16 | 3.16 | 3.16 | - | 464,176 |
| Jul 24, 2026 | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 0.96% | 412,753 |
| Jul 23, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | -1.88% | 552,581 |
| Jul 22, 2026 | 3.25 | 3.26 | 3.19 | 3.19 | 3.19 | -1.54% | 400,501 |
| Jul 21, 2026 | 3.21 | 3.27 | 3.19 | 3.24 | 3.24 | 0.93% | 409,586 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.17 | 3.21 | 3.21 | -3.02% | 505,175 |
| Jul 17, 2026 | 3.32 | 3.36 | 3.27 | 3.31 | 3.31 | -0.90% | 551,582 |
| Jul 16, 2026 | 3.29 | 3.36 | 3.27 | 3.34 | 3.34 | 0.91% | 593,632 |
| Jul 15, 2026 | 3.19 | 3.35 | 3.19 | 3.31 | 3.31 | 4.75% | 1,261,548 |
| Jul 14, 2026 | 3.16 | 3.21 | 3.12 | 3.16 | 3.16 | 0.32% | 629,777 |
| Jul 13, 2026 | 3.24 | 3.30 | 3.13 | 3.15 | 3.15 | -3.37% | 864,845 |
| Jul 10, 2026 | 3.19 | 3.30 | 3.19 | 3.26 | 3.26 | 3.16% | 403,085 |
| Jul 9, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.63% | 493,589 |
| Jul 8, 2026 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 655,289 |
| Jul 7, 2026 | 3.26 | 3.27 | 3.20 | 3.20 | 3.20 | -1.54% | 731,235 |
| Jul 6, 2026 | 3.36 | 3.40 | 3.22 | 3.25 | 3.25 | -3.27% | 729,425 |
| Jul 2, 2026 | 3.50 | 3.54 | 3.34 | 3.36 | 3.36 | -2.61% | 646,724 |
| Jul 1, 2026 | 3.35 | 3.54 | 3.33 | 3.45 | 3.45 | 2.68% | 1,273,117 |
| Jun 30, 2026 | 3.36 | 3.39 | 3.31 | 3.36 | 3.36 | 0.30% | 927,134 |
| Jun 29, 2026 | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | 3.40% | 915,617 |
| Jun 26, 2026 | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | 3.18% | 541,675 |
| Jun 25, 2026 | 3.16 | 3.20 | 3.08 | 3.14 | 3.14 | -0.95% | 1,236,804 |
| Jun 24, 2026 | 3.23 | 3.24 | 3.14 | 3.17 | 3.17 | -1.86% | 1,103,581 |
| Jun 23, 2026 | 3.27 | 3.32 | 3.23 | 3.23 | 3.23 | -2.12% | 915,616 |
| Jun 22, 2026 | 3.41 | 3.46 | 3.29 | 3.30 | 3.30 | -3.23% | 1,213,243 |
| Jun 18, 2026 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 0.59% | 1,199,027 |
| Jun 17, 2026 | 3.49 | 3.53 | 3.37 | 3.39 | 3.39 | -2.59% | 1,304,958 |
| Jun 16, 2026 | 3.46 | 3.55 | 3.45 | 3.48 | 3.48 | 1.46% | 1,268,269 |
| Jun 15, 2026 | 3.78 | 3.79 | 3.60 | 3.60 | 3.43 | -5.01% | 2,332,241 |
| Jun 12, 2026 | 3.76 | 3.82 | 3.72 | 3.79 | 3.61 | 1.88% | 634,991 |
| Jun 11, 2026 | 3.75 | 3.75 | 3.69 | 3.72 | 3.54 | -0.27% | 535,328 |
| Jun 10, 2026 | 3.67 | 3.76 | 3.66 | 3.73 | 3.55 | 1.36% | 519,104 |
| Jun 9, 2026 | 3.68 | 3.73 | 3.64 | 3.68 | 3.51 | 0.55% | 392,366 |
| Jun 8, 2026 | 3.68 | 3.72 | 3.61 | 3.66 | 3.49 | -0.54% | 674,377 |
| Jun 5, 2026 | 3.80 | 3.82 | 3.64 | 3.68 | 3.51 | -3.41% | 941,671 |
| Jun 4, 2026 | 3.75 | 3.83 | 3.75 | 3.81 | 3.63 | 2.14% | 614,772 |
| Jun 3, 2026 | 3.90 | 3.91 | 3.73 | 3.73 | 3.55 | -4.85% | 788,698 |