BlackRock TCP Capital Corp. TCPC
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,98-0,05 (-%1,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |