BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
7.44
+0.23 (3.26%)
May 12, 2025, 3:29 PM - Market open
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.41 | 7.64 | 7.31 | 7.51 | - | 4.24% | 561,621 |
| May 9, 2025 | 7.14 | 7.31 | 7.06 | 7.20 | 7.20 | 1.41% | 673,581 |
| May 8, 2025 | 6.78 | 7.12 | 6.78 | 7.10 | 7.10 | 7.41% | 808,823 |
| May 7, 2025 | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -1.64% | 681,776 |
| May 6, 2025 | 6.60 | 6.72 | 6.53 | 6.72 | 6.72 | 1.66% | 545,295 |
| May 5, 2025 | 6.75 | 6.77 | 6.56 | 6.61 | 6.61 | -2.07% | 784,527 |
| May 2, 2025 | 6.82 | 6.91 | 6.68 | 6.75 | 6.75 | - | 1,243,311 |
| May 1, 2025 | 6.84 | 6.91 | 6.75 | 6.75 | 6.75 | -1.32% | 392,821 |
| Apr 30, 2025 | 6.93 | 6.93 | 6.72 | 6.84 | 6.84 | -2.01% | 467,943 |
| Apr 29, 2025 | 7.10 | 7.11 | 6.94 | 6.98 | 6.98 | -1.69% | 539,896 |
| Apr 28, 2025 | 7.03 | 7.12 | 7.03 | 7.10 | 7.10 | 1.14% | 284,538 |
| Apr 25, 2025 | 7.00 | 7.05 | 6.93 | 7.02 | 7.02 | 0.57% | 447,369 |
| Apr 24, 2025 | 6.99 | 7.02 | 6.90 | 6.98 | 6.98 | 0.29% | 328,452 |
| Apr 23, 2025 | 6.90 | 7.02 | 6.86 | 6.96 | 6.96 | 2.81% | 421,094 |
| Apr 22, 2025 | 6.73 | 6.86 | 6.70 | 6.77 | 6.77 | 1.35% | 330,405 |
| Apr 21, 2025 | 6.75 | 6.78 | 6.56 | 6.68 | 6.68 | -1.62% | 463,851 |
| Apr 17, 2025 | 6.65 | 6.84 | 6.65 | 6.79 | 6.79 | 2.26% | 492,711 |
| Apr 16, 2025 | 6.69 | 6.78 | 6.62 | 6.64 | 6.64 | -0.75% | 633,989 |
| Apr 15, 2025 | 6.55 | 6.74 | 6.52 | 6.69 | 6.69 | 2.14% | 628,983 |
| Apr 14, 2025 | 6.61 | 6.81 | 6.44 | 6.55 | 6.55 | -0.30% | 921,949 |
| Apr 11, 2025 | 6.67 | 6.78 | 6.36 | 6.57 | 6.57 | -1.94% | 817,202 |
| Apr 10, 2025 | 7.03 | 7.03 | 6.57 | 6.70 | 6.70 | -4.69% | 880,837 |
| Apr 9, 2025 | 6.37 | 7.08 | 6.27 | 7.03 | 7.03 | 8.66% | 1,158,735 |
| Apr 8, 2025 | 6.81 | 6.98 | 6.38 | 6.47 | 6.47 | -1.67% | 1,014,475 |
| Apr 7, 2025 | 6.73 | 6.95 | 6.37 | 6.58 | 6.58 | -7.06% | 1,737,980 |
| Apr 4, 2025 | 7.71 | 7.73 | 7.07 | 7.08 | 7.08 | -9.69% | 1,371,813 |
| Apr 3, 2025 | 7.79 | 7.90 | 7.78 | 7.84 | 7.84 | -1.51% | 440,649 |
| Apr 2, 2025 | 8.00 | 8.08 | 7.96 | 7.96 | 7.96 | -1.12% | 557,293 |
| Apr 1, 2025 | 7.98 | 8.11 | 7.95 | 8.05 | 8.05 | 0.50% | 495,111 |
| Mar 31, 2025 | 8.00 | 8.09 | 7.80 | 8.01 | 8.01 | 0.25% | 1,102,618 |
| Mar 28, 2025 | 8.00 | 8.11 | 7.97 | 7.99 | 7.99 | -0.25% | 531,076 |
| Mar 27, 2025 | 8.00 | 8.08 | 7.97 | 8.01 | 8.01 | - | 440,805 |
| Mar 26, 2025 | 7.92 | 8.03 | 7.86 | 8.01 | 8.01 | 1.14% | 581,508 |
| Mar 25, 2025 | 7.88 | 7.94 | 7.85 | 7.92 | 7.92 | 0.76% | 439,826 |
| Mar 24, 2025 | 7.81 | 7.87 | 7.79 | 7.86 | 7.86 | 1.68% | 586,278 |
| Mar 21, 2025 | 7.70 | 7.78 | 7.69 | 7.73 | 7.73 | 0.13% | 612,241 |
| Mar 20, 2025 | 7.72 | 7.77 | 7.67 | 7.72 | 7.72 | -0.26% | 341,777 |
| Mar 19, 2025 | 7.81 | 7.85 | 7.71 | 7.74 | 7.74 | -0.90% | 509,353 |
| Mar 18, 2025 | 7.78 | 7.83 | 7.71 | 7.81 | 7.81 | 0.90% | 559,830 |
| Mar 17, 2025 | 7.83 | 7.91 | 7.74 | 7.74 | 7.74 | -4.21% | 1,004,156 |
| Mar 14, 2025 | 8.12 | 8.14 | 8.02 | 8.08 | 7.79 | 1.51% | 930,619 |
| Mar 13, 2025 | 8.10 | 8.17 | 7.95 | 7.96 | 7.67 | -1.97% | 896,475 |
| Mar 12, 2025 | 8.15 | 8.24 | 8.07 | 8.12 | 7.83 | 1.00% | 773,619 |
| Mar 11, 2025 | 8.24 | 8.28 | 8.03 | 8.04 | 7.75 | -2.66% | 1,348,884 |
| Mar 10, 2025 | 8.26 | 8.36 | 8.12 | 8.26 | 7.96 | -0.72% | 983,143 |
| Mar 7, 2025 | 8.15 | 8.33 | 8.15 | 8.32 | 8.02 | 2.34% | 683,790 |
| Mar 6, 2025 | 8.08 | 8.18 | 8.04 | 8.13 | 7.84 | 0.62% | 593,701 |
| Mar 5, 2025 | 8.15 | 8.17 | 7.96 | 8.08 | 7.79 | -0.86% | 1,033,064 |
| Mar 4, 2025 | 8.20 | 8.25 | 8.11 | 8.15 | 7.86 | -0.85% | 922,382 |
| Mar 3, 2025 | 8.51 | 8.59 | 8.13 | 8.22 | 7.92 | -2.61% | 1,113,882 |