BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
3.795
-0.025 (-0.65%)
Mar 9, 2026, 3:58 PM EDT - Market open
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.78 | 3.79 | 3.67 | 3.75 | - | -1.83% | 892,389 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.82 | 3.82 | 3.82 | -3.78% | 2,342,222 |
| Mar 5, 2026 | 4.11 | 4.14 | 3.96 | 3.97 | 3.97 | -3.87% | 1,598,035 |
| Mar 4, 2026 | 4.03 | 4.18 | 3.99 | 4.13 | 4.13 | 4.03% | 2,188,023 |
| Mar 3, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.97 | -3.29% | 2,091,674 |
| Mar 2, 2026 | 4.08 | 4.19 | 4.05 | 4.11 | 4.11 | 0.37% | 1,745,158 |
| Feb 27, 2026 | 4.25 | 4.33 | 4.06 | 4.09 | 4.09 | -9.31% | 2,962,691 |
| Feb 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.51 | -2.38% | 1,145,280 |
| Feb 25, 2026 | 4.53 | 4.62 | 4.48 | 4.62 | 4.62 | 1.99% | 817,164 |
| Feb 24, 2026 | 4.48 | 4.60 | 4.48 | 4.53 | 4.53 | 0.67% | 1,164,775 |
| Feb 23, 2026 | 4.60 | 4.63 | 4.48 | 4.50 | 4.50 | -2.39% | 1,175,894 |
| Feb 20, 2026 | 4.68 | 4.71 | 4.57 | 4.61 | 4.61 | -2.33% | 1,193,437 |
| Feb 19, 2026 | 4.81 | 4.85 | 4.65 | 4.72 | 4.72 | -1.46% | 973,389 |
| Feb 18, 2026 | 4.74 | 4.83 | 4.70 | 4.79 | 4.79 | 1.05% | 837,843 |
| Feb 17, 2026 | 4.81 | 4.86 | 4.71 | 4.74 | 4.74 | -1.25% | 897,417 |
| Feb 13, 2026 | 4.85 | 4.89 | 4.77 | 4.80 | 4.80 | -0.83% | 810,432 |
| Feb 12, 2026 | 4.87 | 4.95 | 4.81 | 4.84 | 4.84 | -0.62% | 693,951 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.81 | 4.87 | 4.87 | -1.02% | 803,662 |
| Feb 10, 2026 | 4.78 | 4.93 | 4.76 | 4.92 | 4.92 | 2.71% | 1,013,768 |
| Feb 9, 2026 | 4.88 | 4.88 | 4.77 | 4.79 | 4.79 | -1.44% | 762,745 |
| Feb 6, 2026 | 4.93 | 4.95 | 4.85 | 4.86 | 4.86 | -1.62% | 1,184,248 |
| Feb 5, 2026 | 5.02 | 5.03 | 4.88 | 4.94 | 4.94 | -2.95% | 1,459,384 |
| Feb 4, 2026 | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | 2.41% | 723,301 |
| Feb 3, 2026 | 5.10 | 5.11 | 4.91 | 4.97 | 4.97 | -2.55% | 1,515,046 |
| Feb 2, 2026 | 5.17 | 5.17 | 4.98 | 5.10 | 5.10 | -1.54% | 1,236,449 |
| Jan 30, 2026 | 5.20 | 5.23 | 5.12 | 5.18 | 5.18 | -0.96% | 675,194 |
| Jan 29, 2026 | 5.15 | 5.28 | 5.14 | 5.23 | 5.23 | 1.55% | 783,473 |
| Jan 28, 2026 | 5.20 | 5.34 | 5.15 | 5.15 | 5.15 | -1.72% | 859,462 |
| Jan 27, 2026 | 5.10 | 5.41 | 5.10 | 5.24 | 5.24 | 2.75% | 2,579,403 |
| Jan 26, 2026 | 5.05 | 5.13 | 4.88 | 5.10 | 5.10 | -12.97% | 6,702,328 |
| Jan 23, 2026 | 5.88 | 5.94 | 5.84 | 5.86 | 5.86 | -0.51% | 454,124 |
| Jan 22, 2026 | 5.89 | 5.94 | 5.88 | 5.89 | 5.89 | 0.34% | 371,619 |
| Jan 21, 2026 | 5.70 | 5.88 | 5.70 | 5.87 | 5.87 | 2.62% | 501,027 |
| Jan 20, 2026 | 5.76 | 5.78 | 5.65 | 5.72 | 5.72 | -1.21% | 608,994 |
| Jan 16, 2026 | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | -1.03% | 419,996 |
| Jan 15, 2026 | 5.73 | 5.90 | 5.66 | 5.85 | 5.85 | 2.09% | 751,978 |
| Jan 14, 2026 | 5.62 | 5.74 | 5.59 | 5.73 | 5.73 | 2.50% | 545,794 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.57 | 5.59 | 5.59 | -0.71% | 628,111 |
| Jan 12, 2026 | 5.55 | 5.64 | 5.54 | 5.63 | 5.63 | 0.90% | 612,337 |
| Jan 9, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | 0.18% | 492,912 |
| Jan 8, 2026 | 5.37 | 5.61 | 5.35 | 5.57 | 5.57 | 3.53% | 756,143 |
| Jan 7, 2026 | 5.49 | 5.51 | 5.33 | 5.38 | 5.38 | -2.00% | 1,034,907 |
| Jan 6, 2026 | 5.58 | 5.59 | 5.41 | 5.49 | 5.49 | -1.61% | 695,954 |
| Jan 5, 2026 | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | 0.54% | 708,192 |
| Jan 2, 2026 | 5.47 | 5.58 | 5.43 | 5.55 | 5.55 | 1.46% | 852,175 |
| Dec 31, 2025 | 5.42 | 5.49 | 5.41 | 5.47 | 5.47 | 0.55% | 1,738,914 |
| Dec 30, 2025 | 5.37 | 5.49 | 5.37 | 5.44 | 5.44 | 1.30% | 1,364,414 |
| Dec 29, 2025 | 5.42 | 5.49 | 5.36 | 5.37 | 5.37 | -1.29% | 988,197 |
| Dec 26, 2025 | 5.36 | 5.46 | 5.35 | 5.44 | 5.44 | 1.68% | 910,411 |
| Dec 24, 2025 | 5.30 | 5.41 | 5.29 | 5.35 | 5.35 | 0.94% | 465,717 |
| Dec 23, 2025 | 5.41 | 5.46 | 5.30 | 5.30 | 5.30 | -1.85% | 1,193,274 |
| Dec 22, 2025 | 5.40 | 5.46 | 5.35 | 5.40 | 5.40 | -0.18% | 1,175,524 |
| Dec 19, 2025 | 5.61 | 5.62 | 5.40 | 5.41 | 5.41 | -3.74% | 2,439,825 |
| Dec 18, 2025 | 5.71 | 5.76 | 5.57 | 5.62 | 5.62 | -1.40% | 946,356 |
| Dec 17, 2025 | 5.61 | 5.74 | 5.60 | 5.70 | 5.70 | -2.90% | 1,373,827 |
| Dec 16, 2025 | 5.93 | 5.99 | 5.82 | 5.87 | 5.62 | -1.01% | 1,533,352 |
| Dec 15, 2025 | 6.12 | 6.12 | 5.87 | 5.93 | 5.68 | -2.31% | 1,621,337 |
| Dec 12, 2025 | 6.06 | 6.15 | 6.05 | 6.07 | 5.81 | 0.33% | 493,214 |
| Dec 11, 2025 | 6.19 | 6.23 | 6.05 | 6.05 | 5.79 | -2.26% | 731,501 |
| Dec 10, 2025 | 6.25 | 6.25 | 6.16 | 6.19 | 5.93 | 0.65% | 669,073 |
| Dec 9, 2025 | 6.12 | 6.19 | 6.09 | 6.15 | 5.89 | 0.65% | 538,128 |
| Dec 8, 2025 | 6.12 | 6.18 | 6.09 | 6.11 | 5.85 | 0.16% | 391,128 |
| Dec 5, 2025 | 6.13 | 6.16 | 6.07 | 6.10 | 5.84 | -0.49% | 688,420 |
| Dec 4, 2025 | 6.14 | 6.20 | 6.09 | 6.13 | 5.87 | -0.16% | 600,256 |
| Dec 3, 2025 | 6.00 | 6.18 | 6.00 | 6.14 | 5.88 | 2.33% | 534,074 |
| Dec 2, 2025 | 6.01 | 6.04 | 5.93 | 6.00 | 5.74 | -0.66% | 596,561 |
| Dec 1, 2025 | 6.00 | 6.10 | 5.99 | 6.04 | 5.78 | 0.67% | 701,011 |
| Nov 28, 2025 | 5.93 | 6.05 | 5.93 | 6.00 | 5.74 | 1.52% | 331,448 |
| Nov 26, 2025 | 5.84 | 5.95 | 5.83 | 5.91 | 5.66 | 1.20% | 535,419 |
| Nov 25, 2025 | 5.71 | 5.87 | 5.70 | 5.84 | 5.59 | 2.10% | 732,603 |
| Nov 24, 2025 | 5.68 | 5.75 | 5.67 | 5.72 | 5.48 | 0.70% | 412,145 |
| Nov 21, 2025 | 5.60 | 5.73 | 5.58 | 5.68 | 5.44 | 0.89% | 549,977 |
| Nov 20, 2025 | 5.61 | 5.68 | 5.55 | 5.63 | 5.39 | 0.36% | 843,755 |
| Nov 19, 2025 | 5.58 | 5.66 | 5.56 | 5.61 | 5.37 | 0.36% | 575,366 |
| Nov 18, 2025 | 5.63 | 5.65 | 5.56 | 5.59 | 5.35 | -1.06% | 652,647 |
| Nov 17, 2025 | 5.76 | 5.76 | 5.63 | 5.65 | 5.41 | -2.42% | 547,334 |
| Nov 14, 2025 | 5.81 | 5.81 | 5.70 | 5.79 | 5.54 | -0.34% | 427,836 |
| Nov 13, 2025 | 5.85 | 5.91 | 5.78 | 5.81 | 5.56 | -1.02% | 491,116 |
| Nov 12, 2025 | 5.72 | 5.90 | 5.72 | 5.87 | 5.62 | 2.62% | 590,938 |
| Nov 11, 2025 | 5.65 | 5.79 | 5.64 | 5.72 | 5.48 | 0.88% | 557,414 |
| Nov 10, 2025 | 5.73 | 5.74 | 5.60 | 5.67 | 5.43 | -0.53% | 635,559 |
| Nov 7, 2025 | 5.71 | 5.76 | 5.61 | 5.70 | 5.46 | -1.38% | 1,089,739 |
| Nov 6, 2025 | 5.81 | 6.04 | 5.75 | 5.78 | 5.53 | 4.71% | 698,782 |
| Nov 5, 2025 | 5.56 | 5.56 | 5.48 | 5.52 | 5.28 | -0.72% | 745,036 |
| Nov 4, 2025 | 5.60 | 5.64 | 5.53 | 5.56 | 5.32 | -1.24% | 521,427 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.54 | 5.63 | 5.39 | -0.88% | 1,076,892 |
| Oct 31, 2025 | 5.65 | 5.83 | 5.65 | 5.68 | 5.44 | -0.35% | 604,149 |
| Oct 30, 2025 | 5.76 | 5.81 | 5.66 | 5.70 | 5.46 | -1.21% | 577,547 |
| Oct 29, 2025 | 5.85 | 5.92 | 5.76 | 5.77 | 5.52 | -1.87% | 735,727 |
| Oct 28, 2025 | 5.86 | 5.95 | 5.84 | 5.88 | 5.63 | 0.51% | 654,605 |
| Oct 27, 2025 | 5.82 | 5.86 | 5.80 | 5.85 | 5.60 | 1.04% | 485,244 |
| Oct 24, 2025 | 5.78 | 5.82 | 5.76 | 5.79 | 5.54 | 0.17% | 375,374 |
| Oct 23, 2025 | 5.70 | 5.79 | 5.70 | 5.78 | 5.53 | 1.40% | 425,174 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.66 | 5.70 | 5.46 | -0.52% | 529,206 |
| Oct 21, 2025 | 5.67 | 5.78 | 5.64 | 5.73 | 5.49 | 1.24% | 541,903 |
| Oct 20, 2025 | 5.60 | 5.66 | 5.58 | 5.66 | 5.42 | 1.43% | 393,372 |
| Oct 17, 2025 | 5.56 | 5.63 | 5.55 | 5.58 | 5.34 | -0.53% | 620,632 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.60 | 5.61 | 5.37 | -3.11% | 618,366 |
| Oct 15, 2025 | 5.81 | 5.87 | 5.74 | 5.79 | 5.54 | - | 679,104 |
| Oct 14, 2025 | 5.65 | 5.81 | 5.65 | 5.79 | 5.54 | 1.76% | 591,281 |