BlackRock TCP Capital Corp. TCPC
NASDAQ · United States · Finance
$3.98-0.05 (-1.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.98 | -1.24% | $4.04 | $4.07 | $3.98 | 576.20K |
| 2026-10-01 | $4.03 | +0.75% | $4.01 | $4.07 | $3.99 | 642.30K |
| 2026-09-30 | $4.00 | -1.96% | $4.11 | $4.12 | $3.98 | 867.80K |
| 2026-09-29 | $4.08 | +2.51% | $4.04 | $4.14 | $4.01 | 959.10K |
| 2026-09-28 | $3.98 | -0.75% | $4.00 | $4.01 | $3.92 | 1.23M |
| 2026-09-25 | $4.01 | +0.25% | $4.00 | $4.03 | $3.97 | 553.60K |
| 2026-09-24 | $4.00 | -0.99% | $4.05 | $4.07 | $3.98 | 685.20K |
| 2026-09-23 | $4.04 | -0.98% | $4.06 | $4.08 | $4.01 | 422.40K |
| 2026-09-22 | $4.08 | +0.99% | $4.07 | $4.14 | $4.06 | 571.70K |
| 2026-09-21 | $4.04 | +1.00% | $4.02 | $4.05 | $3.98 | 492.10K |
| 2026-09-18 | $4.00 | 0.00% | $4.03 | $4.03 | $3.91 | 1.52M |
| 2026-09-17 | $4.00 | +3.90% | $3.84 | $4.05 | $3.82 | 849.90K |
| 2026-09-16 | $3.85 | -3.99% | $3.80 | $3.89 | $3.75 | 1.37M |
| 2026-09-15 | $4.01 | -0.99% | $4.06 | $4.07 | $3.97 | 1.27M |
| 2026-09-14 | $4.05 | -0.49% | $4.08 | $4.10 | $4.04 | 543.20K |
| 2026-09-11 | $4.07 | +1.50% | $4.03 | $4.09 | $4.01 | 574.00K |
| 2026-09-10 | $4.01 | -0.50% | $4.02 | $4.03 | $4.00 | 484.90K |
| 2026-09-09 | $4.03 | -0.98% | $4.08 | $4.08 | $4.00 | 1.02M |
| 2026-09-08 | $4.07 | 0.00% | $4.04 | $4.08 | $4.02 | 672.80K |
| 2026-09-04 | $4.07 | +0.25% | $4.05 | $4.12 | $4.01 | 397.50K |
| 2026-09-03 | $4.06 | -0.49% | $4.06 | $4.14 | $4.01 | 487.10K |
| 2026-09-02 | $4.08 | 0.00% | $4.10 | $4.11 | $4.06 | 319.70K |
| 2026-09-01 | $4.08 | -1.92% | $4.14 | $4.14 | $4.06 | 478.30K |
| 2026-08-31 | $4.16 | +0.97% | $4.13 | $4.22 | $4.13 | 457.30K |
| 2026-08-28 | $4.12 | -0.24% | $4.13 | $4.17 | $4.10 | 465.60K |
| 2026-08-27 | $4.13 | 0.00% | $4.12 | $4.19 | $4.10 | 703.30K |
| 2026-08-26 | $4.13 | -1.20% | $4.16 | $4.24 | $4.10 | 1.00M |
| 2026-08-25 | $4.18 | +2.45% | $4.07 | $4.20 | $4.05 | 1.01M |
| 2026-08-24 | $4.08 | +1.24% | $4.02 | $4.09 | $4.00 | 518.70K |
| 2026-08-21 | $4.03 | 0.00% | $4.07 | $4.08 | $4.00 | 516.20K |
| 2026-08-20 | $4.03 | -1.47% | $4.08 | $4.11 | $3.97 | 686.70K |
| 2026-08-19 | $4.09 | +0.25% | $4.18 | $4.23 | $4.09 | 1.08M |
| 2026-08-18 | $4.08 | 0.00% | $4.03 | $4.11 | $4.02 | 673.50K |
| 2026-08-17 | $4.08 | 0.00% | $4.09 | $4.09 | $4.00 | 501.80K |
| 2026-08-14 | $4.08 | -3.09% | $4.20 | $4.21 | $4.07 | 647.00K |
| 2026-08-13 | $4.21 | +5.25% | $4.00 | $4.25 | $4.00 | 902.80K |
| 2026-08-12 | $4.00 | +2.56% | $3.90 | $4.01 | $3.85 | 429.60K |
| 2026-08-11 | $3.90 | -1.02% | $3.94 | $3.97 | $3.84 | 798.50K |
| 2026-08-10 | $3.94 | -4.14% | $4.05 | $4.05 | $3.87 | 946.90K |
| 2026-08-07 | $4.11 | +5.38% | $3.86 | $4.15 | $3.86 | 1.83M |
| 2026-08-06 | $3.90 | +11.43% | $3.70 | $3.90 | $3.36 | 2.89M |
| 2026-08-05 | $3.50 | -0.57% | $3.52 | $3.56 | $3.45 | 983.50K |
| 2026-08-04 | $3.52 | +4.45% | $3.34 | $3.53 | $3.30 | 862.10K |
| 2026-08-03 | $3.37 | +3.69% | $3.26 | $3.39 | $3.25 | 583.20K |
| 2026-07-31 | $3.25 | 0.00% | $3.25 | $3.30 | $3.19 | 565.40K |
| 2026-07-30 | $3.25 | -1.81% | $3.31 | $3.33 | $3.21 | 513.30K |
| 2026-07-29 | $3.31 | +1.53% | $3.25 | $3.34 | $3.24 | 737.40K |
| 2026-07-28 | $3.26 | +3.16% | $3.17 | $3.28 | $3.17 | 573.20K |
| 2026-07-27 | $3.16 | 0.00% | $3.16 | $3.23 | $3.16 | 460.60K |
| 2026-07-24 | $3.16 | +0.96% | $3.13 | $3.18 | $3.12 | 412.80K |
| 2026-07-23 | $3.13 | -1.88% | $3.19 | $3.19 | $3.10 | 552.60K |
| 2026-07-22 | $3.19 | -1.54% | $3.25 | $3.26 | $3.19 | 400.50K |
| 2026-07-21 | $3.24 | +0.93% | $3.21 | $3.27 | $3.19 | 409.60K |
| 2026-07-20 | $3.21 | -3.02% | $3.30 | $3.30 | $3.17 | 505.20K |
| 2026-07-17 | $3.31 | -0.90% | $3.32 | $3.36 | $3.27 | 551.30K |
| 2026-07-16 | $3.34 | +0.91% | $3.29 | $3.36 | $3.27 | 593.60K |
| 2026-07-15 | $3.31 | +4.75% | $3.19 | $3.35 | $3.19 | 1.26M |
| 2026-07-14 | $3.16 | +0.32% | $3.16 | $3.21 | $3.12 | 629.40K |
| 2026-07-13 | $3.15 | -3.37% | $3.24 | $3.30 | $3.13 | 864.40K |
| 2026-07-10 | $3.26 | +3.16% | $3.19 | $3.30 | $3.19 | 403.10K |
| 2026-07-09 | $3.16 | -0.63% | $3.19 | $3.20 | $3.15 | 493.30K |
| 2026-07-08 | $3.18 | -0.62% | $3.18 | $3.21 | $3.14 | 655.10K |
| 2026-07-07 | $3.20 | -1.54% | $3.26 | $3.27 | $3.20 | 731.10K |
| 2026-07-06 | $3.25 | -3.27% | $3.36 | $3.40 | $3.22 | 729.20K |
| 2026-07-02 | $3.36 | -2.61% | $3.50 | $3.54 | $3.34 | 646.60K |
| 2026-07-01 | $3.45 | +2.68% | $3.35 | $3.54 | $3.33 | 1.27M |
| 2026-06-30 | $3.36 | +0.30% | $3.36 | $3.39 | $3.31 | 927.10K |
| 2026-06-29 | $3.35 | +3.40% | $3.26 | $3.38 | $3.25 | 915.20K |
| 2026-06-26 | $3.24 | +3.18% | $3.12 | $3.27 | $3.12 | 541.40K |
| 2026-06-25 | $3.14 | -0.95% | $3.16 | $3.20 | $3.08 | 1.24M |
| 2026-06-24 | $3.17 | -1.86% | $3.23 | $3.24 | $3.14 | 1.10M |
| 2026-06-23 | $3.23 | -2.12% | $3.27 | $3.32 | $3.23 | 915.50K |
| 2026-06-22 | $3.30 | -3.23% | $3.41 | $3.46 | $3.29 | 1.21M |
| 2026-06-18 | $3.41 | +0.59% | $3.39 | $3.43 | $3.38 | 1.20M |
| 2026-06-17 | $3.39 | -2.59% | $3.49 | $3.53 | $3.37 | 1.30M |
| 2026-06-16 | $3.48 | -3.33% | $3.46 | $3.55 | $3.45 | 1.27M |
| 2026-06-15 | $3.60 | -5.01% | $3.78 | $3.79 | $3.60 | 2.33M |
| 2026-06-12 | $3.79 | +1.88% | $3.76 | $3.82 | $3.72 | 628.80K |
| 2026-06-11 | $3.72 | -0.27% | $3.75 | $3.75 | $3.69 | 535.30K |
| 2026-06-10 | $3.73 | +1.36% | $3.67 | $3.76 | $3.66 | 518.70K |
| 2026-06-09 | $3.68 | +0.55% | $3.68 | $3.73 | $3.64 | 392.00K |
| 2026-06-08 | $3.66 | -0.54% | $3.68 | $3.72 | $3.61 | 674.40K |
| 2026-06-05 | $3.68 | -3.41% | $3.80 | $3.82 | $3.64 | 941.70K |
| 2026-06-04 | $3.81 | +2.14% | $3.75 | $3.83 | $3.75 | 614.70K |
| 2026-06-03 | $3.73 | -4.85% | $3.90 | $3.91 | $3.73 | 788.40K |
| 2026-06-02 | $3.92 | -0.76% | $3.91 | $3.98 | $3.91 | 517.00K |
| 2026-06-01 | $3.95 | +2.60% | $3.83 | $3.97 | $3.83 | 889.50K |
| 2026-05-29 | $3.85 | 0.00% | $3.83 | $3.96 | $3.83 | 862.90K |
| 2026-05-28 | $3.85 | +2.67% | $3.74 | $3.88 | $3.72 | 986.00K |
| 2026-05-27 | $3.75 | +1.35% | $3.71 | $3.79 | $3.70 | 426.80K |