BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
3.170
+0.040 (1.28%)
Jul 24, 2026, 11:32 AM EDT - Market open
BlackRock TCP Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.13 | 3.15 | 3.12 | 3.13 | - | - | 76,154 |
| Jul 23, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | -1.88% | 552,465 |
| Jul 22, 2026 | 3.25 | 3.26 | 3.19 | 3.19 | 3.19 | -1.54% | 396,797 |
| Jul 21, 2026 | 3.21 | 3.27 | 3.19 | 3.24 | 3.24 | 0.93% | 409,568 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.17 | 3.21 | 3.21 | -3.02% | 502,557 |
| Jul 17, 2026 | 3.32 | 3.36 | 3.27 | 3.31 | 3.31 | -0.90% | 551,025 |
| Jul 16, 2026 | 3.29 | 3.36 | 3.27 | 3.34 | 3.34 | 0.91% | 589,203 |
| Jul 15, 2026 | 3.19 | 3.35 | 3.19 | 3.31 | 3.31 | 4.75% | 1,256,744 |
| Jul 14, 2026 | 3.16 | 3.21 | 3.12 | 3.16 | 3.16 | 0.32% | 628,837 |
| Jul 13, 2026 | 3.24 | 3.30 | 3.13 | 3.15 | 3.15 | -3.37% | 864,270 |
| Jul 10, 2026 | 3.19 | 3.30 | 3.19 | 3.26 | 3.26 | 3.16% | 402,014 |
| Jul 9, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.63% | 493,261 |
| Jul 8, 2026 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 654,223 |
| Jul 7, 2026 | 3.26 | 3.27 | 3.20 | 3.20 | 3.20 | -1.54% | 730,595 |
| Jul 6, 2026 | 3.36 | 3.40 | 3.22 | 3.25 | 3.25 | -3.27% | 728,552 |
| Jul 2, 2026 | 3.50 | 3.54 | 3.34 | 3.36 | 3.36 | -2.61% | 646,238 |
| Jul 1, 2026 | 3.35 | 3.54 | 3.33 | 3.45 | 3.45 | 2.68% | 1,271,924 |
| Jun 30, 2026 | 3.36 | 3.39 | 3.31 | 3.36 | 3.36 | 0.30% | 925,688 |
| Jun 29, 2026 | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | 3.40% | 915,211 |
| Jun 26, 2026 | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | 3.18% | 540,489 |
| Jun 25, 2026 | 3.16 | 3.20 | 3.08 | 3.14 | 3.14 | -0.95% | 1,235,899 |
| Jun 24, 2026 | 3.23 | 3.24 | 3.14 | 3.17 | 3.17 | -1.86% | 1,100,321 |
| Jun 23, 2026 | 3.27 | 3.32 | 3.23 | 3.23 | 3.23 | -2.12% | 914,203 |
| Jun 22, 2026 | 3.41 | 3.46 | 3.29 | 3.30 | 3.30 | -3.23% | 1,211,490 |
| Jun 18, 2026 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 0.59% | 1,197,875 |
| 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 |
| Jun 2, 2026 | 3.91 | 3.98 | 3.91 | 3.92 | 3.73 | -0.76% | 517,002 |
| Jun 1, 2026 | 3.83 | 3.97 | 3.83 | 3.95 | 3.76 | 2.60% | 889,503 |
| May 29, 2026 | 3.83 | 3.96 | 3.83 | 3.85 | 3.67 | - | 863,019 |
| May 28, 2026 | 3.74 | 3.88 | 3.72 | 3.85 | 3.67 | 2.67% | 986,242 |
| May 27, 2026 | 3.71 | 3.79 | 3.70 | 3.75 | 3.57 | 1.35% | 427,239 |
| May 26, 2026 | 3.73 | 3.81 | 3.68 | 3.70 | 3.53 | -0.80% | 756,382 |
| May 22, 2026 | 3.75 | 3.77 | 3.67 | 3.73 | 3.55 | 0.27% | 575,495 |
| May 21, 2026 | 3.87 | 3.88 | 3.71 | 3.72 | 3.54 | -4.12% | 879,611 |
| May 20, 2026 | 3.91 | 3.96 | 3.85 | 3.88 | 3.70 | -0.51% | 1,147,925 |
| May 19, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.72 | -0.26% | 1,168,568 |
| May 18, 2026 | 4.10 | 4.12 | 3.90 | 3.91 | 3.73 | -5.78% | 1,189,836 |
| May 15, 2026 | 4.22 | 4.24 | 4.14 | 4.15 | 3.95 | -3.04% | 508,114 |
| May 14, 2026 | 4.16 | 4.35 | 4.16 | 4.28 | 4.08 | 3.13% | 544,433 |
| May 13, 2026 | 4.20 | 4.26 | 4.15 | 4.15 | 3.95 | -1.66% | 417,747 |