BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
3.980
-0.030 (-0.75%)
At close: Oct 12, 2026, 4:00 PM EDT
4.020
+0.040 (1.01%)
After-hours: Oct 12, 2026, 7:54 PM EDT
BlackRock TCP Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 471,984 |
| Oct 8, 2026 | 3.92 | 4.04 | 3.92 | 4.03 | 4.03 | 2.28% | 436,106 |
| Oct 7, 2026 | 3.97 | 3.99 | 3.87 | 3.94 | 3.94 | -1.25% | 566,973 |
| Oct 6, 2026 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | 0.25% | 684,038 |
| Oct 5, 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | - | 987,339 |
| Oct 2, 2026 | 4.04 | 4.07 | 3.98 | 3.98 | 3.98 | -1.24% | 567,904 |
| Oct 1, 2026 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | 0.75% | 642,001 |
| Sep 30, 2026 | 4.11 | 4.12 | 3.98 | 4.00 | 4.00 | -1.96% | 867,856 |
| 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 |
| Aug 21, 2026 | 4.07 | 4.08 | 4.00 | 4.03 | 3.86 | - | 516,264 |
| Aug 20, 2026 | 4.08 | 4.11 | 3.97 | 4.03 | 3.86 | -1.47% | 687,107 |
| Aug 19, 2026 | 4.18 | 4.23 | 4.09 | 4.09 | 3.92 | 0.25% | 1,081,518 |
| Aug 18, 2026 | 4.03 | 4.11 | 4.02 | 4.08 | 3.91 | - | 673,514 |
| Aug 17, 2026 | 4.09 | 4.09 | 4.00 | 4.08 | 3.91 | - | 501,801 |
| Aug 14, 2026 | 4.20 | 4.21 | 4.07 | 4.08 | 3.91 | -3.09% | 646,982 |
| Aug 13, 2026 | 4.00 | 4.25 | 4.00 | 4.21 | 4.03 | 5.25% | 903,115 |
| Aug 12, 2026 | 3.90 | 4.01 | 3.85 | 4.00 | 3.83 | 2.56% | 429,855 |
| Aug 11, 2026 | 3.94 | 3.97 | 3.84 | 3.90 | 3.74 | -1.02% | 798,540 |
| Aug 10, 2026 | 4.05 | 4.05 | 3.87 | 3.94 | 3.77 | -4.14% | 946,944 |
| Aug 7, 2026 | 3.86 | 4.15 | 3.86 | 4.11 | 3.94 | 5.38% | 1,829,275 |
| Aug 6, 2026 | 3.70 | 3.90 | 3.36 | 3.90 | 3.74 | 11.43% | 2,887,163 |
| Aug 5, 2026 | 3.52 | 3.56 | 3.45 | 3.50 | 3.35 | -0.57% | 983,525 |
| Aug 4, 2026 | 3.34 | 3.53 | 3.30 | 3.52 | 3.37 | 4.45% | 862,201 |
| Aug 3, 2026 | 3.26 | 3.39 | 3.25 | 3.37 | 3.23 | 3.69% | 583,422 |