BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
7.64
+0.11 (1.46%)
At close: Jun 27, 2025, 4:00 PM
7.50
-0.14 (-1.81%)
After-hours: Jun 27, 2025, 7:32 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.59 | 7.74 | 7.55 | 7.64 | 7.64 | 1.46% | 811,325 |
| Jun 26, 2025 | 7.45 | 7.58 | 7.45 | 7.53 | 7.53 | 1.07% | 310,311 |
| Jun 25, 2025 | 7.48 | 7.55 | 7.40 | 7.45 | 7.45 | -0.53% | 306,836 |
| Jun 24, 2025 | 7.47 | 7.60 | 7.47 | 7.49 | 7.49 | 0.27% | 420,473 |
| Jun 23, 2025 | 7.54 | 7.56 | 7.38 | 7.47 | 7.47 | -1.32% | 291,888 |
| Jun 20, 2025 | 7.54 | 7.60 | 7.48 | 7.57 | 7.57 | 0.80% | 560,949 |
| Jun 18, 2025 | 7.43 | 7.56 | 7.41 | 7.51 | 7.51 | 1.08% | 357,130 |
| Jun 17, 2025 | 7.26 | 7.50 | 7.21 | 7.43 | 7.43 | 2.06% | 736,034 |
| Jun 16, 2025 | 7.53 | 7.59 | 7.28 | 7.28 | 7.28 | -6.31% | 862,480 |
| Jun 13, 2025 | 7.72 | 7.82 | 7.67 | 7.77 | 7.47 | -0.38% | 991,100 |
| Jun 12, 2025 | 7.84 | 7.97 | 7.69 | 7.80 | 7.50 | -0.38% | 523,546 |
| Jun 11, 2025 | 7.87 | 7.90 | 7.77 | 7.83 | 7.53 | -0.38% | 617,123 |
| Jun 10, 2025 | 7.95 | 7.95 | 7.84 | 7.86 | 7.56 | -1.13% | 462,486 |
| Jun 9, 2025 | 7.83 | 8.06 | 7.83 | 7.95 | 7.65 | 1.66% | 479,311 |
| Jun 6, 2025 | 7.89 | 7.92 | 7.82 | 7.82 | 7.52 | - | 295,609 |
| Jun 5, 2025 | 7.85 | 7.89 | 7.67 | 7.82 | 7.52 | - | 543,579 |
| Jun 4, 2025 | 7.78 | 7.82 | 7.74 | 7.82 | 7.52 | 0.13% | 440,065 |
| Jun 3, 2025 | 7.82 | 7.88 | 7.78 | 7.81 | 7.51 | -0.13% | 455,923 |
| Jun 2, 2025 | 7.81 | 7.90 | 7.79 | 7.82 | 7.52 | -0.26% | 353,744 |
| May 30, 2025 | 7.85 | 7.89 | 7.80 | 7.84 | 7.54 | -0.38% | 367,764 |
| May 29, 2025 | 7.80 | 7.87 | 7.79 | 7.87 | 7.57 | 0.90% | 359,132 |
| May 28, 2025 | 7.88 | 7.88 | 7.80 | 7.80 | 7.50 | -1.02% | 244,823 |
| May 27, 2025 | 7.79 | 7.89 | 7.72 | 7.88 | 7.58 | 2.47% | 386,432 |
| May 23, 2025 | 7.51 | 7.72 | 7.43 | 7.69 | 7.40 | 1.85% | 488,235 |
| May 22, 2025 | 7.62 | 7.63 | 7.53 | 7.55 | 7.26 | -0.79% | 260,450 |
| May 21, 2025 | 7.69 | 7.75 | 7.60 | 7.61 | 7.32 | -1.68% | 524,263 |
| May 20, 2025 | 7.76 | 7.81 | 7.71 | 7.74 | 7.44 | -0.39% | 380,526 |
| May 19, 2025 | 7.68 | 7.80 | 7.55 | 7.77 | 7.47 | 0.26% | 489,462 |
| May 16, 2025 | 7.71 | 7.77 | 7.69 | 7.75 | 7.45 | 0.39% | 373,003 |
| May 15, 2025 | 7.68 | 7.78 | 7.62 | 7.72 | 7.42 | 0.52% | 836,379 |
| May 14, 2025 | 7.67 | 7.71 | 7.57 | 7.68 | 7.39 | 0.79% | 629,791 |
| May 13, 2025 | 7.44 | 7.69 | 7.33 | 7.62 | 7.33 | 2.56% | 941,510 |
| May 12, 2025 | 7.41 | 7.64 | 7.31 | 7.43 | 7.15 | 3.19% | 923,950 |
| May 9, 2025 | 7.14 | 7.31 | 7.06 | 7.20 | 6.92 | 1.41% | 673,581 |
| May 8, 2025 | 6.78 | 7.12 | 6.78 | 7.10 | 6.83 | 7.41% | 808,823 |
| May 7, 2025 | 6.72 | 6.72 | 6.57 | 6.61 | 6.36 | -1.64% | 681,776 |
| May 6, 2025 | 6.60 | 6.72 | 6.53 | 6.72 | 6.46 | 1.66% | 545,295 |
| May 5, 2025 | 6.75 | 6.77 | 6.56 | 6.61 | 6.36 | -2.07% | 784,527 |
| May 2, 2025 | 6.82 | 6.91 | 6.68 | 6.75 | 6.49 | - | 1,243,311 |
| May 1, 2025 | 6.84 | 6.91 | 6.75 | 6.75 | 6.49 | -1.32% | 392,821 |
| Apr 30, 2025 | 6.93 | 6.93 | 6.72 | 6.84 | 6.58 | -2.01% | 467,943 |
| Apr 29, 2025 | 7.10 | 7.11 | 6.94 | 6.98 | 6.71 | -1.69% | 539,896 |
| Apr 28, 2025 | 7.03 | 7.12 | 7.03 | 7.10 | 6.83 | 1.14% | 284,538 |
| Apr 25, 2025 | 7.00 | 7.05 | 6.93 | 7.02 | 6.75 | 0.57% | 447,369 |
| Apr 24, 2025 | 6.99 | 7.02 | 6.90 | 6.98 | 6.71 | 0.29% | 328,452 |
| Apr 23, 2025 | 6.90 | 7.02 | 6.86 | 6.96 | 6.69 | 2.81% | 421,094 |
| Apr 22, 2025 | 6.73 | 6.86 | 6.70 | 6.77 | 6.51 | 1.35% | 330,405 |
| Apr 21, 2025 | 6.75 | 6.78 | 6.56 | 6.68 | 6.42 | -1.62% | 463,851 |
| Apr 17, 2025 | 6.65 | 6.84 | 6.65 | 6.79 | 6.53 | 2.26% | 492,711 |
| Apr 16, 2025 | 6.69 | 6.78 | 6.62 | 6.64 | 6.39 | -0.75% | 633,989 |