BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
4.240
+0.100 (2.42%)
At close: Apr 28, 2026, 4:00 PM EDT
4.230
-0.010 (-0.24%)
After-hours: Apr 28, 2026, 6:18 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.11 | 4.24 | 4.11 | 4.24 | 4.24 | 2.29% | 518,674 |
| Apr 27, 2026 | 4.14 | 4.17 | 4.10 | 4.14 | 4.14 | - | 396,728 |
| Apr 24, 2026 | 4.15 | 4.21 | 4.10 | 4.14 | 4.14 | 1.22% | 417,654 |
| Apr 23, 2026 | 4.25 | 4.26 | 4.08 | 4.09 | 4.09 | -3.76% | 523,900 |
| Apr 22, 2026 | 4.23 | 4.34 | 4.23 | 4.25 | 4.25 | 0.47% | 521,643 |
| Apr 21, 2026 | 4.34 | 4.36 | 4.22 | 4.23 | 4.23 | -2.53% | 655,033 |
| Apr 20, 2026 | 4.33 | 4.39 | 4.27 | 4.34 | 4.34 | 0.23% | 1,146,204 |
| Apr 17, 2026 | 4.24 | 4.42 | 4.24 | 4.33 | 4.33 | 2.12% | 929,040 |
| Apr 16, 2026 | 4.38 | 4.49 | 4.24 | 4.24 | 4.24 | -2.53% | 1,065,317 |
| Apr 15, 2026 | 4.10 | 4.37 | 4.10 | 4.35 | 4.35 | 6.62% | 2,371,830 |
| Apr 14, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 4.08 | 4.08% | 944,870 |
| Apr 13, 2026 | 3.84 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 828,349 |
| Apr 10, 2026 | 3.83 | 3.89 | 3.81 | 3.84 | 3.84 | 0.26% | 628,992 |
| Apr 9, 2026 | 3.78 | 3.85 | 3.76 | 3.83 | 3.83 | 0.26% | 832,030 |
| Apr 8, 2026 | 3.84 | 3.96 | 3.78 | 3.82 | 3.82 | 1.87% | 1,371,980 |
| Apr 7, 2026 | 3.70 | 3.77 | 3.66 | 3.75 | 3.75 | - | 831,435 |
| Apr 6, 2026 | 3.59 | 3.80 | 3.57 | 3.75 | 3.75 | 4.17% | 1,646,759 |
| Apr 2, 2026 | 3.50 | 3.61 | 3.43 | 3.60 | 3.60 | 1.69% | 1,246,730 |
| Apr 1, 2026 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -1.94% | 1,310,430 |
| Mar 31, 2026 | 3.58 | 3.67 | 3.56 | 3.61 | 3.61 | 1.98% | 1,426,420 |
| Mar 30, 2026 | 3.49 | 3.60 | 3.44 | 3.54 | 3.54 | 2.91% | 1,355,178 |
| Mar 27, 2026 | 3.58 | 3.59 | 3.44 | 3.44 | 3.44 | -4.71% | 997,768 |
| Mar 26, 2026 | 3.67 | 3.75 | 3.60 | 3.61 | 3.61 | -1.63% | 830,897 |
| Mar 25, 2026 | 3.63 | 3.72 | 3.61 | 3.67 | 3.67 | 1.66% | 864,598 |
| Mar 24, 2026 | 3.65 | 3.66 | 3.59 | 3.61 | 3.61 | -2.43% | 1,240,108 |
| Mar 23, 2026 | 3.56 | 3.72 | 3.47 | 3.70 | 3.70 | 5.41% | 1,501,701 |
| Mar 20, 2026 | 3.61 | 3.65 | 3.49 | 3.51 | 3.51 | -2.77% | 3,294,490 |
| Mar 19, 2026 | 3.53 | 3.63 | 3.51 | 3.61 | 3.61 | 1.40% | 1,328,600 |
| Mar 18, 2026 | 3.50 | 3.65 | 3.50 | 3.56 | 3.56 | 0.85% | 1,711,459 |
| Mar 17, 2026 | 3.47 | 3.63 | 3.47 | 3.53 | 3.53 | -3.02% | 2,469,030 |
| Mar 16, 2026 | 3.64 | 3.70 | 3.62 | 3.64 | 3.47 | 0.55% | 2,037,167 |
| Mar 13, 2026 | 3.65 | 3.71 | 3.62 | 3.62 | 3.45 | -0.82% | 1,270,842 |
| Mar 12, 2026 | 3.74 | 3.78 | 3.64 | 3.65 | 3.48 | -3.18% | 1,322,157 |
| Mar 11, 2026 | 3.80 | 3.91 | 3.74 | 3.77 | 3.59 | 0.27% | 1,552,454 |
| Mar 10, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.58 | -1.05% | 1,300,265 |
| Mar 9, 2026 | 3.78 | 3.82 | 3.67 | 3.80 | 3.62 | -0.52% | 1,596,913 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.82 | 3.82 | 3.64 | -3.78% | 2,345,152 |
| Mar 5, 2026 | 4.11 | 4.14 | 3.96 | 3.97 | 3.78 | -3.87% | 1,603,287 |
| Mar 4, 2026 | 4.03 | 4.18 | 3.99 | 4.13 | 3.94 | 4.03% | 2,188,110 |
| Mar 3, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.78 | -3.29% | 2,100,956 |
| Mar 2, 2026 | 4.08 | 4.19 | 4.05 | 4.11 | 3.91 | 0.37% | 1,745,184 |
| Feb 27, 2026 | 4.25 | 4.33 | 4.06 | 4.09 | 3.90 | -9.31% | 2,964,779 |
| Feb 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.30 | -2.38% | 1,145,697 |
| Feb 25, 2026 | 4.53 | 4.62 | 4.48 | 4.62 | 4.40 | 1.99% | 817,164 |
| Feb 24, 2026 | 4.48 | 4.60 | 4.48 | 4.53 | 4.32 | 0.67% | 1,164,775 |
| Feb 23, 2026 | 4.60 | 4.63 | 4.48 | 4.50 | 4.29 | -2.39% | 1,175,894 |
| Feb 20, 2026 | 4.68 | 4.71 | 4.57 | 4.61 | 4.39 | -2.33% | 1,193,437 |
| Feb 19, 2026 | 4.81 | 4.85 | 4.65 | 4.72 | 4.50 | -1.46% | 973,389 |
| Feb 18, 2026 | 4.74 | 4.83 | 4.70 | 4.79 | 4.57 | 1.05% | 837,843 |
| Feb 17, 2026 | 4.81 | 4.86 | 4.71 | 4.74 | 4.52 | -1.25% | 897,417 |
| Feb 13, 2026 | 4.85 | 4.89 | 4.77 | 4.80 | 4.58 | -0.83% | 810,432 |
| Feb 12, 2026 | 4.87 | 4.95 | 4.81 | 4.84 | 4.61 | -0.62% | 693,951 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.81 | 4.87 | 4.64 | -1.02% | 803,662 |
| Feb 10, 2026 | 4.78 | 4.93 | 4.76 | 4.92 | 4.69 | 2.71% | 1,013,768 |
| Feb 9, 2026 | 4.88 | 4.88 | 4.77 | 4.79 | 4.57 | -1.44% | 762,745 |
| Feb 6, 2026 | 4.93 | 4.95 | 4.85 | 4.86 | 4.63 | -1.62% | 1,184,248 |
| Feb 5, 2026 | 5.02 | 5.03 | 4.88 | 4.94 | 4.71 | -2.95% | 1,459,384 |
| Feb 4, 2026 | 4.92 | 5.09 | 4.92 | 5.09 | 4.85 | 2.41% | 723,301 |
| Feb 3, 2026 | 5.10 | 5.11 | 4.91 | 4.97 | 4.74 | -2.55% | 1,515,046 |
| Feb 2, 2026 | 5.17 | 5.17 | 4.98 | 5.10 | 4.86 | -1.54% | 1,236,449 |
| Jan 30, 2026 | 5.20 | 5.23 | 5.12 | 5.18 | 4.94 | -0.96% | 675,194 |
| Jan 29, 2026 | 5.15 | 5.28 | 5.14 | 5.23 | 4.99 | 1.55% | 783,473 |
| Jan 28, 2026 | 5.20 | 5.34 | 5.15 | 5.15 | 4.91 | -1.72% | 859,462 |
| Jan 27, 2026 | 5.10 | 5.41 | 5.10 | 5.24 | 5.00 | 2.75% | 2,579,403 |
| Jan 26, 2026 | 5.05 | 5.13 | 4.88 | 5.10 | 4.86 | -12.97% | 6,702,328 |
| Jan 23, 2026 | 5.88 | 5.94 | 5.84 | 5.86 | 5.59 | -0.51% | 454,124 |
| Jan 22, 2026 | 5.89 | 5.94 | 5.88 | 5.89 | 5.61 | 0.34% | 371,619 |
| Jan 21, 2026 | 5.70 | 5.88 | 5.70 | 5.87 | 5.60 | 2.62% | 501,027 |
| Jan 20, 2026 | 5.76 | 5.78 | 5.65 | 5.72 | 5.45 | -1.21% | 608,994 |
| Jan 16, 2026 | 5.82 | 5.87 | 5.75 | 5.79 | 5.52 | -1.03% | 419,996 |
| Jan 15, 2026 | 5.73 | 5.90 | 5.66 | 5.85 | 5.58 | 2.09% | 751,978 |
| Jan 14, 2026 | 5.62 | 5.74 | 5.59 | 5.73 | 5.46 | 2.50% | 545,794 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.57 | 5.59 | 5.33 | -0.71% | 628,111 |
| Jan 12, 2026 | 5.55 | 5.64 | 5.54 | 5.63 | 5.37 | 0.90% | 612,337 |
| Jan 9, 2026 | 5.58 | 5.63 | 5.55 | 5.58 | 5.32 | 0.18% | 492,912 |
| Jan 8, 2026 | 5.37 | 5.61 | 5.35 | 5.57 | 5.31 | 3.53% | 756,143 |
| Jan 7, 2026 | 5.49 | 5.51 | 5.33 | 5.38 | 5.13 | -2.00% | 1,034,907 |
| Jan 6, 2026 | 5.58 | 5.59 | 5.41 | 5.49 | 5.23 | -1.61% | 695,954 |
| Jan 5, 2026 | 5.56 | 5.65 | 5.56 | 5.58 | 5.32 | 0.54% | 708,192 |
| Jan 2, 2026 | 5.47 | 5.58 | 5.43 | 5.55 | 5.29 | 1.46% | 852,175 |
| Dec 31, 2025 | 5.42 | 5.49 | 5.41 | 5.47 | 5.21 | 0.55% | 1,738,914 |
| Dec 30, 2025 | 5.37 | 5.49 | 5.37 | 5.44 | 5.19 | 1.30% | 1,364,414 |
| Dec 29, 2025 | 5.42 | 5.49 | 5.36 | 5.37 | 5.12 | -1.29% | 988,197 |
| Dec 26, 2025 | 5.36 | 5.46 | 5.35 | 5.44 | 5.19 | 1.68% | 910,411 |
| Dec 24, 2025 | 5.30 | 5.41 | 5.29 | 5.35 | 5.10 | 0.94% | 465,717 |
| Dec 23, 2025 | 5.41 | 5.46 | 5.30 | 5.30 | 5.05 | -1.85% | 1,193,274 |
| Dec 22, 2025 | 5.40 | 5.46 | 5.35 | 5.40 | 5.15 | -0.18% | 1,175,524 |
| Dec 19, 2025 | 5.61 | 5.62 | 5.40 | 5.41 | 5.16 | -3.74% | 2,439,825 |
| Dec 18, 2025 | 5.71 | 5.76 | 5.57 | 5.62 | 5.36 | -1.40% | 946,356 |
| Dec 17, 2025 | 5.61 | 5.74 | 5.60 | 5.70 | 5.43 | -2.90% | 1,373,827 |
| Dec 16, 2025 | 5.93 | 5.99 | 5.82 | 5.87 | 5.36 | -1.01% | 1,533,352 |
| Dec 15, 2025 | 6.12 | 6.12 | 5.87 | 5.93 | 5.41 | -2.31% | 1,621,337 |
| Dec 12, 2025 | 6.06 | 6.15 | 6.05 | 6.07 | 5.54 | 0.33% | 493,214 |
| Dec 11, 2025 | 6.19 | 6.23 | 6.05 | 6.05 | 5.52 | -2.26% | 731,501 |
| Dec 10, 2025 | 6.25 | 6.25 | 6.16 | 6.19 | 5.65 | 0.65% | 669,073 |
| Dec 9, 2025 | 6.12 | 6.19 | 6.09 | 6.15 | 5.61 | 0.65% | 538,128 |
| Dec 8, 2025 | 6.12 | 6.18 | 6.09 | 6.11 | 5.58 | 0.16% | 391,128 |
| Dec 5, 2025 | 6.13 | 6.16 | 6.07 | 6.10 | 5.57 | -0.49% | 688,420 |
| Dec 4, 2025 | 6.14 | 6.20 | 6.09 | 6.13 | 5.59 | -0.16% | 600,256 |
| Dec 3, 2025 | 6.00 | 6.18 | 6.00 | 6.14 | 5.60 | 2.33% | 534,074 |