BlackRock TCP Capital Corp. (TCPC)
NASDAQ: TCPC · Real-Time Price · USD
3.240
+0.100 (3.18%)
At close: Jun 26, 2026, 4:00 PM EDT
3.246
+0.006 (0.18%)
After-hours: Jun 26, 2026, 7:12 PM EDT
BlackRock TCP Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.12 | 3.27 | 3.12 | 3.24 | 3.24 | 3.18% | 540,489 |
| Jun 25, 2026 | 3.16 | 3.20 | 3.08 | 3.14 | 3.14 | -0.95% | 1,235,899 |
| Jun 24, 2026 | 3.23 | 3.24 | 3.14 | 3.17 | 3.17 | -1.86% | 1,100,321 |
| Jun 23, 2026 | 3.27 | 3.32 | 3.23 | 3.23 | 3.23 | -2.12% | 914,203 |
| Jun 22, 2026 | 3.41 | 3.46 | 3.29 | 3.30 | 3.30 | -3.23% | 1,211,490 |
| Jun 18, 2026 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 0.59% | 1,197,875 |
| Jun 17, 2026 | 3.49 | 3.53 | 3.37 | 3.39 | 3.39 | -2.59% | 1,304,958 |
| Jun 16, 2026 | 3.46 | 3.55 | 3.45 | 3.48 | 3.48 | 1.46% | 1,268,269 |
| Jun 15, 2026 | 3.78 | 3.79 | 3.60 | 3.60 | 3.43 | -5.01% | 2,332,241 |
| Jun 12, 2026 | 3.76 | 3.82 | 3.72 | 3.79 | 3.61 | 1.88% | 634,991 |
| Jun 11, 2026 | 3.75 | 3.75 | 3.69 | 3.72 | 3.54 | -0.27% | 535,328 |
| Jun 10, 2026 | 3.67 | 3.76 | 3.66 | 3.73 | 3.55 | 1.36% | 519,104 |
| Jun 9, 2026 | 3.68 | 3.73 | 3.64 | 3.68 | 3.51 | 0.55% | 392,366 |
| Jun 8, 2026 | 3.68 | 3.72 | 3.61 | 3.66 | 3.49 | -0.54% | 674,377 |
| Jun 5, 2026 | 3.80 | 3.82 | 3.64 | 3.68 | 3.51 | -3.41% | 941,671 |
| Jun 4, 2026 | 3.75 | 3.83 | 3.75 | 3.81 | 3.63 | 2.14% | 614,772 |
| Jun 3, 2026 | 3.90 | 3.91 | 3.73 | 3.73 | 3.55 | -4.85% | 788,698 |
| Jun 2, 2026 | 3.91 | 3.98 | 3.91 | 3.92 | 3.73 | -0.76% | 517,002 |
| Jun 1, 2026 | 3.83 | 3.97 | 3.83 | 3.95 | 3.76 | 2.60% | 889,503 |
| May 29, 2026 | 3.83 | 3.96 | 3.83 | 3.85 | 3.67 | - | 863,019 |
| May 28, 2026 | 3.74 | 3.88 | 3.72 | 3.85 | 3.67 | 2.67% | 986,242 |
| May 27, 2026 | 3.71 | 3.79 | 3.70 | 3.75 | 3.57 | 1.35% | 427,239 |
| May 26, 2026 | 3.73 | 3.81 | 3.68 | 3.70 | 3.53 | -0.80% | 756,382 |
| May 22, 2026 | 3.75 | 3.77 | 3.67 | 3.73 | 3.55 | 0.27% | 575,495 |
| May 21, 2026 | 3.87 | 3.88 | 3.71 | 3.72 | 3.54 | -4.12% | 879,611 |
| May 20, 2026 | 3.91 | 3.96 | 3.85 | 3.88 | 3.70 | -0.51% | 1,147,925 |
| May 19, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.72 | -0.26% | 1,168,568 |
| May 18, 2026 | 4.10 | 4.12 | 3.90 | 3.91 | 3.73 | -5.78% | 1,189,836 |
| May 15, 2026 | 4.22 | 4.24 | 4.14 | 4.15 | 3.95 | -3.04% | 508,114 |
| May 14, 2026 | 4.16 | 4.35 | 4.16 | 4.28 | 4.08 | 3.13% | 544,433 |
| May 13, 2026 | 4.20 | 4.26 | 4.15 | 4.15 | 3.95 | -1.66% | 417,747 |
| May 12, 2026 | 4.24 | 4.28 | 4.15 | 4.22 | 4.02 | 0.48% | 471,849 |
| May 11, 2026 | 4.20 | 4.30 | 4.15 | 4.20 | 4.00 | 0.24% | 660,256 |
| May 8, 2026 | 4.35 | 4.35 | 4.17 | 4.19 | 3.99 | -3.90% | 1,040,428 |
| May 7, 2026 | 4.38 | 4.42 | 4.28 | 4.36 | 4.15 | - | 707,512 |
| May 6, 2026 | 4.41 | 4.41 | 4.28 | 4.36 | 4.15 | -0.46% | 625,316 |
| May 5, 2026 | 4.42 | 4.42 | 4.26 | 4.38 | 4.17 | -0.23% | 729,454 |
| May 4, 2026 | 4.39 | 4.44 | 4.35 | 4.39 | 4.18 | - | 601,508 |
| May 1, 2026 | 4.32 | 4.41 | 4.30 | 4.39 | 4.18 | 1.62% | 413,197 |
| Apr 30, 2026 | 4.17 | 4.33 | 4.17 | 4.32 | 4.12 | 3.60% | 518,644 |
| Apr 29, 2026 | 4.23 | 4.24 | 4.14 | 4.17 | 3.97 | -1.65% | 288,392 |
| Apr 28, 2026 | 4.11 | 4.24 | 4.11 | 4.24 | 4.04 | 2.42% | 519,913 |
| Apr 27, 2026 | 4.14 | 4.17 | 4.10 | 4.14 | 3.94 | - | 397,988 |
| Apr 24, 2026 | 4.15 | 4.21 | 4.10 | 4.14 | 3.94 | 1.22% | 418,833 |
| Apr 23, 2026 | 4.25 | 4.26 | 4.08 | 4.09 | 3.90 | -3.76% | 523,944 |
| Apr 22, 2026 | 4.23 | 4.34 | 4.23 | 4.25 | 4.05 | 0.47% | 522,019 |
| Apr 21, 2026 | 4.34 | 4.36 | 4.22 | 4.23 | 4.03 | -2.53% | 655,087 |
| Apr 20, 2026 | 4.33 | 4.39 | 4.27 | 4.34 | 4.14 | 0.23% | 1,150,142 |
| Apr 17, 2026 | 4.24 | 4.42 | 4.24 | 4.33 | 4.13 | 2.12% | 929,242 |
| Apr 16, 2026 | 4.38 | 4.49 | 4.24 | 4.24 | 4.04 | -2.53% | 1,065,317 |
| Apr 15, 2026 | 4.10 | 4.37 | 4.10 | 4.35 | 4.14 | 6.62% | 2,371,830 |
| Apr 14, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 3.89 | 4.08% | 944,870 |
| Apr 13, 2026 | 3.84 | 3.94 | 3.80 | 3.92 | 3.73 | 2.08% | 828,349 |
| Apr 10, 2026 | 3.83 | 3.89 | 3.81 | 3.84 | 3.66 | 0.26% | 628,992 |
| Apr 9, 2026 | 3.78 | 3.85 | 3.76 | 3.83 | 3.65 | 0.26% | 832,030 |
| Apr 8, 2026 | 3.84 | 3.96 | 3.78 | 3.82 | 3.64 | 1.87% | 1,371,980 |
| Apr 7, 2026 | 3.70 | 3.77 | 3.66 | 3.75 | 3.57 | - | 831,435 |
| Apr 6, 2026 | 3.59 | 3.80 | 3.57 | 3.75 | 3.57 | 4.17% | 1,646,759 |
| Apr 2, 2026 | 3.50 | 3.61 | 3.43 | 3.60 | 3.43 | 1.69% | 1,246,730 |
| Apr 1, 2026 | 3.65 | 3.66 | 3.53 | 3.54 | 3.37 | -1.94% | 1,310,430 |
| Mar 31, 2026 | 3.58 | 3.67 | 3.56 | 3.61 | 3.44 | 1.98% | 1,426,420 |
| Mar 30, 2026 | 3.49 | 3.60 | 3.44 | 3.54 | 3.37 | 2.91% | 1,355,178 |
| Mar 27, 2026 | 3.58 | 3.59 | 3.44 | 3.44 | 3.28 | -4.71% | 997,768 |
| Mar 26, 2026 | 3.67 | 3.75 | 3.60 | 3.61 | 3.44 | -1.63% | 830,897 |
| Mar 25, 2026 | 3.63 | 3.72 | 3.61 | 3.67 | 3.50 | 1.66% | 864,598 |
| Mar 24, 2026 | 3.65 | 3.66 | 3.59 | 3.61 | 3.44 | -2.43% | 1,240,108 |
| Mar 23, 2026 | 3.56 | 3.72 | 3.47 | 3.70 | 3.53 | 5.41% | 1,501,701 |
| Mar 20, 2026 | 3.61 | 3.65 | 3.49 | 3.51 | 3.34 | -2.77% | 3,294,490 |
| Mar 19, 2026 | 3.53 | 3.63 | 3.51 | 3.61 | 3.44 | 1.40% | 1,328,600 |
| Mar 18, 2026 | 3.50 | 3.65 | 3.50 | 3.56 | 3.39 | 0.85% | 1,711,459 |
| Mar 17, 2026 | 3.47 | 3.63 | 3.47 | 3.53 | 3.36 | 1.73% | 2,469,030 |
| Mar 16, 2026 | 3.64 | 3.70 | 3.62 | 3.64 | 3.31 | 0.55% | 2,037,167 |
| Mar 13, 2026 | 3.65 | 3.71 | 3.62 | 3.62 | 3.29 | -0.82% | 1,270,842 |
| Mar 12, 2026 | 3.74 | 3.78 | 3.64 | 3.65 | 3.32 | -3.18% | 1,322,157 |
| Mar 11, 2026 | 3.80 | 3.91 | 3.74 | 3.77 | 3.42 | 0.27% | 1,552,454 |
| Mar 10, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.42 | -1.05% | 1,300,265 |
| Mar 9, 2026 | 3.78 | 3.82 | 3.67 | 3.80 | 3.45 | -0.52% | 1,596,913 |
| Mar 6, 2026 | 3.97 | 3.97 | 3.82 | 3.82 | 3.47 | -3.78% | 2,345,152 |
| Mar 5, 2026 | 4.11 | 4.14 | 3.96 | 3.97 | 3.61 | -3.87% | 1,603,287 |
| Mar 4, 2026 | 4.03 | 4.18 | 3.99 | 4.13 | 3.75 | 4.03% | 2,188,110 |
| Mar 3, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.61 | -3.29% | 2,100,956 |
| Mar 2, 2026 | 4.08 | 4.19 | 4.05 | 4.11 | 3.73 | 0.37% | 1,745,184 |
| Feb 27, 2026 | 4.25 | 4.33 | 4.06 | 4.09 | 3.71 | -9.31% | 2,964,779 |
| Feb 26, 2026 | 4.60 | 4.61 | 4.48 | 4.51 | 4.10 | -2.38% | 1,145,697 |
| Feb 25, 2026 | 4.53 | 4.62 | 4.48 | 4.62 | 4.20 | 1.99% | 817,164 |
| Feb 24, 2026 | 4.48 | 4.60 | 4.48 | 4.53 | 4.11 | 0.67% | 1,164,775 |
| Feb 23, 2026 | 4.60 | 4.63 | 4.48 | 4.50 | 4.09 | -2.39% | 1,175,894 |
| Feb 20, 2026 | 4.68 | 4.71 | 4.57 | 4.61 | 4.19 | -2.33% | 1,193,437 |
| Feb 19, 2026 | 4.81 | 4.85 | 4.65 | 4.72 | 4.29 | -1.46% | 973,389 |
| Feb 18, 2026 | 4.74 | 4.83 | 4.70 | 4.79 | 4.35 | 1.05% | 837,843 |
| Feb 17, 2026 | 4.81 | 4.86 | 4.71 | 4.74 | 4.31 | -1.25% | 897,417 |
| Feb 13, 2026 | 4.85 | 4.89 | 4.77 | 4.80 | 4.36 | -0.83% | 810,432 |
| Feb 12, 2026 | 4.87 | 4.95 | 4.81 | 4.84 | 4.40 | -0.62% | 693,951 |
| Feb 11, 2026 | 4.92 | 4.92 | 4.81 | 4.87 | 4.42 | -1.02% | 803,662 |
| Feb 10, 2026 | 4.78 | 4.93 | 4.76 | 4.92 | 4.47 | 2.71% | 1,013,768 |
| Feb 9, 2026 | 4.88 | 4.88 | 4.77 | 4.79 | 4.35 | -1.44% | 762,745 |
| Feb 6, 2026 | 4.93 | 4.95 | 4.85 | 4.86 | 4.41 | -1.62% | 1,184,248 |
| Feb 5, 2026 | 5.02 | 5.03 | 4.88 | 4.94 | 4.49 | -2.95% | 1,459,384 |
| Feb 4, 2026 | 4.92 | 5.09 | 4.92 | 5.09 | 4.62 | 2.41% | 723,301 |
| Feb 3, 2026 | 5.10 | 5.11 | 4.91 | 4.97 | 4.51 | -2.55% | 1,515,046 |