BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
3.790
+0.070 (1.88%)
At close: Jun 12, 2026, 4:00 PM EDT
3.840
+0.050 (1.32%)
After-hours: Jun 12, 2026, 7:54 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.76 | 3.82 | 3.72 | 3.79 | 3.79 | 1.88% | 628,770 |
| Jun 11, 2026 | 3.75 | 3.75 | 3.69 | 3.72 | 3.72 | -0.27% | 533,760 |
| Jun 10, 2026 | 3.67 | 3.76 | 3.66 | 3.73 | 3.73 | 1.36% | 518,679 |
| Jun 9, 2026 | 3.68 | 3.73 | 3.64 | 3.68 | 3.68 | 0.55% | 391,424 |
| Jun 8, 2026 | 3.68 | 3.72 | 3.61 | 3.66 | 3.66 | -0.54% | 673,253 |
| Jun 5, 2026 | 3.80 | 3.82 | 3.64 | 3.68 | 3.68 | -3.41% | 940,088 |
| Jun 4, 2026 | 3.75 | 3.83 | 3.75 | 3.81 | 3.81 | 2.14% | 614,602 |
| Jun 3, 2026 | 3.90 | 3.91 | 3.73 | 3.73 | 3.73 | -4.85% | 787,900 |
| Jun 2, 2026 | 3.91 | 3.98 | 3.91 | 3.92 | 3.92 | -0.76% | 516,155 |
| Jun 1, 2026 | 3.83 | 3.97 | 3.83 | 3.95 | 3.95 | 2.60% | 888,824 |
| May 29, 2026 | 3.83 | 3.96 | 3.83 | 3.85 | 3.85 | - | 862,857 |
| May 28, 2026 | 3.74 | 3.88 | 3.72 | 3.85 | 3.85 | 2.67% | 985,072 |
| May 27, 2026 | 3.71 | 3.79 | 3.70 | 3.75 | 3.75 | 1.35% | 426,479 |
| May 26, 2026 | 3.73 | 3.81 | 3.68 | 3.70 | 3.70 | -0.80% | 756,224 |
| May 22, 2026 | 3.75 | 3.77 | 3.67 | 3.73 | 3.73 | 0.27% | 575,334 |
| May 21, 2026 | 3.87 | 3.88 | 3.71 | 3.72 | 3.72 | -4.12% | 876,343 |
| May 20, 2026 | 3.91 | 3.96 | 3.85 | 3.88 | 3.88 | -0.51% | 1,147,269 |
| May 19, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.90 | -0.26% | 1,168,231 |
| May 18, 2026 | 4.10 | 4.12 | 3.90 | 3.91 | 3.91 | -5.78% | 1,184,815 |
| May 15, 2026 | 4.22 | 4.24 | 4.14 | 4.15 | 4.15 | -3.04% | 508,114 |
| May 14, 2026 | 4.16 | 4.35 | 4.16 | 4.28 | 4.28 | 3.13% | 544,433 |
| May 13, 2026 | 4.20 | 4.26 | 4.15 | 4.15 | 4.15 | -1.66% | 417,747 |
| May 12, 2026 | 4.24 | 4.28 | 4.15 | 4.22 | 4.22 | 0.48% | 471,849 |
| May 11, 2026 | 4.20 | 4.30 | 4.15 | 4.20 | 4.20 | 0.24% | 660,256 |
| May 8, 2026 | 4.35 | 4.35 | 4.17 | 4.19 | 4.19 | -3.90% | 1,040,428 |
| May 7, 2026 | 4.38 | 4.42 | 4.28 | 4.36 | 4.36 | - | 707,512 |
| May 6, 2026 | 4.41 | 4.41 | 4.28 | 4.36 | 4.36 | -0.46% | 625,316 |
| May 5, 2026 | 4.42 | 4.42 | 4.26 | 4.38 | 4.38 | -0.23% | 729,454 |
| May 4, 2026 | 4.39 | 4.44 | 4.35 | 4.39 | 4.39 | - | 601,508 |
| May 1, 2026 | 4.32 | 4.41 | 4.30 | 4.39 | 4.39 | 1.62% | 413,197 |
| Apr 30, 2026 | 4.17 | 4.33 | 4.17 | 4.32 | 4.32 | 3.60% | 518,644 |
| Apr 29, 2026 | 4.23 | 4.24 | 4.14 | 4.17 | 4.17 | -1.65% | 288,392 |
| Apr 28, 2026 | 4.11 | 4.24 | 4.11 | 4.24 | 4.24 | 2.42% | 519,913 |
| 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 |