NASDAQ : TCPC
BlackRock TCP Capital Corp. — Price history
Financials · Asset Management · United States
Last price 4.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 354.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlackRock TCP Capital Corp. (TCPC) closed at 4.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.19 | 4.3 | 4.17 | 4.28 | 643,754 | +2.39% |
| 2026-10-30 | 4.22 | 4.22 | 4.13 | 4.18 | 572,844 | -0.95% |
| 2026-10-29 | 4.16 | 4.225 | 4.15 | 4.22 | 316,971 | +1.69% |
| 2026-10-28 | 4.08 | 4.185 | 4.07 | 4.15 | 723,626 | +0.48% |
| 2026-10-27 | 4.04 | 4.15 | 3.985 | 4.13 | 1,044,505 | +5.63% |
| 2026-10-26 | 4.02 | 4.02 | 3.9 | 3.91 | 548,723 | -2.74% |
| 2026-10-23 | 4.08 | 4.09 | 3.901 | 4.02 | 619,628 | -2.19% |
| 2026-10-22 | 4.06 | 4.135 | 4.022 | 4.11 | 370,768 | +1.23% |
| 2026-10-21 | 4.09 | 4.105 | 4.035 | 4.06 | 541,897 | -0.73% |
| 2026-10-20 | 4.1 | 4.175 | 4.08 | 4.09 | 575,936 | -0.49% |
| 2026-10-19 | 4.15 | 4.15 | 4.065 | 4.11 | 619,237 | -1.20% |
| 2026-10-16 | 4.23 | 4.24 | 4.135 | 4.16 | 853,989 | -1.42% |
| 2026-10-15 | 4.08 | 4.24 | 4.062 | 4.22 | 1,048,809 | +3.43% |
| 2026-10-14 | 3.99 | 4.115 | 3.94 | 4.08 | 916,548 | +2.51% |
| 2026-10-13 | 4.02 | 4.02 | 3.96 | 3.98 | 519,823 | +0.00% |
| 2026-10-12 | 4.01 | 4.045 | 3.98 | 3.98 | 436,820 | -0.75% |
| 2026-10-09 | 4.03 | 4.04 | 3.98 | 4.01 | 472,387 | -0.50% |
| 2026-10-08 | 3.92 | 4.04 | 3.92 | 4.03 | 436,119 | +2.28% |
| 2026-10-07 | 3.97 | 3.985 | 3.865 | 3.94 | 567,166 | -1.25% |
| 2026-10-06 | 4 | 4.03 | 3.96 | 3.99 | 685,047 | +0.25% |
| 2026-10-05 | 4 | 4.044 | 3.975 | 3.98 | 990,667 | +0.00% |
| 2026-10-02 | 4.04 | 4.068 | 3.98 | 3.98 | 576,268 | -1.24% |
| 2026-10-01 | 4.01 | 4.065 | 3.99 | 4.03 | 642,667 | +0.75% |
| 2026-09-30 | 4.11 | 4.12 | 3.98 | 4 | 869,241 | -1.96% |
| 2026-09-29 | 4.04 | 4.135 | 4.01 | 4.08 | 959,217 | +2.51% |
| 2026-09-28 | 4 | 4.005 | 3.92 | 3.98 | 1,232,961 | -0.75% |
| 2026-09-25 | 4 | 4.025 | 3.97 | 4.01 | 553,673 | +0.25% |
| 2026-09-24 | 4.05 | 4.07 | 3.98 | 4 | 685,300 | -0.99% |
| 2026-09-23 | 4.06 | 4.08 | 4.005 | 4.04 | 422,435 | -0.98% |
| 2026-09-22 | 4.07 | 4.135 | 4.06 | 4.08 | 571,728 | +0.99% |
| 2026-09-21 | 4.02 | 4.05 | 3.98 | 4.04 | 492,067 | +1.00% |
| 2026-09-18 | 4.03 | 4.03 | 3.91 | 4 | 1,522,874 | +0.00% |
| 2026-09-17 | 3.84 | 4.05 | 3.82 | 4 | 849,934 | +3.90% |
| 2026-09-16 | 3.8 | 3.885 | 3.75 | 3.85 | 1,370,718 | +0.25% |
| 2026-09-15 | 4.06 | 4.07 | 3.97 | 4.01 | 1,270,730 | -0.99% |
| 2026-09-14 | 4.08 | 4.1 | 4.04 | 4.05 | 543,194 | -0.49% |
| 2026-09-11 | 4.03 | 4.09 | 4.005 | 4.07 | 574,015 | +1.50% |
| 2026-09-10 | 4.02 | 4.03 | 4 | 4.01 | 484,914 | -0.50% |
| 2026-09-09 | 4.08 | 4.08 | 3.995 | 4.03 | 1,020,881 | -0.98% |
| 2026-09-08 | 4.04 | 4.08 | 4.02 | 4.07 | 674,353 | +0.00% |
| 2026-09-04 | 4.05 | 4.12 | 4.01 | 4.07 | 397,547 | +0.25% |
| 2026-09-03 | 4.06 | 4.135 | 4.01 | 4.06 | 487,120 | -0.49% |
| 2026-09-02 | 4.1 | 4.115 | 4.06 | 4.08 | 319,681 | +0.00% |
| 2026-09-01 | 4.14 | 4.14 | 4.06 | 4.08 | 478,468 | -1.92% |
| 2026-08-31 | 4.13 | 4.22 | 4.13 | 4.16 | 457,339 | +0.97% |
| 2026-08-28 | 4.125 | 4.166 | 4.1 | 4.12 | 469,472 | -0.24% |
| 2026-08-27 | 4.12 | 4.185 | 4.1 | 4.13 | 703,712 | +0.00% |
| 2026-08-26 | 4.16 | 4.24 | 4.095 | 4.13 | 1,002,281 | -1.20% |
| 2026-08-25 | 4.07 | 4.2 | 4.053 | 4.18 | 1,007,256 | +2.45% |
| 2026-08-24 | 4.02 | 4.09 | 4 | 4.08 | 519,238 | +1.24% |
| 2026-08-21 | 4.065 | 4.08 | 4 | 4.03 | 516,263 | +0.00% |
| 2026-08-20 | 4.08 | 4.11 | 3.97 | 4.03 | 687,107 | -1.47% |
| 2026-08-19 | 4.18 | 4.23 | 4.09 | 4.09 | 1,081,518 | +0.25% |
| 2026-08-18 | 4.032 | 4.105 | 4.02 | 4.08 | 673,514 | +0.00% |
| 2026-08-17 | 4.09 | 4.09 | 4 | 4.08 | 501,801 | +0.00% |
| 2026-08-14 | 4.2 | 4.21 | 4.07 | 4.08 | 646,982 | -3.09% |
| 2026-08-13 | 4 | 4.245 | 4 | 4.21 | 903,115 | +5.25% |
| 2026-08-12 | 3.9 | 4.01 | 3.845 | 4 | 429,855 | +2.56% |
| 2026-08-11 | 3.94 | 3.965 | 3.84 | 3.9 | 798,540 | -1.02% |
| 2026-08-10 | 4.05 | 4.05 | 3.87 | 3.94 | 946,944 | -4.14% |
| 2026-08-07 | 3.86 | 4.15 | 3.86 | 4.11 | 1,829,275 | +5.38% |
| 2026-08-06 | 3.7 | 3.9 | 3.36 | 3.9 | 2,887,163 | +11.43% |
| 2026-08-05 | 3.52 | 3.56 | 3.45 | 3.5 | 983,525 | -0.57% |
| 2026-08-04 | 3.34 | 3.53 | 3.3 | 3.52 | 862,201 | +4.45% |
| 2026-08-03 | 3.26 | 3.39 | 3.25 | 3.37 | 583,422 | +3.69% |
| 2026-07-31 | 3.25 | 3.295 | 3.19 | 3.25 | 565,569 | +0.00% |
| 2026-07-30 | 3.31 | 3.33 | 3.21 | 3.25 | 513,383 | -1.81% |
| 2026-07-29 | 3.25 | 3.34 | 3.24 | 3.31 | 737,410 | +1.53% |
| 2026-07-28 | 3.17 | 3.275 | 3.165 | 3.26 | 573,302 | +3.16% |
| 2026-07-27 | 3.16 | 3.23 | 3.16 | 3.16 | 464,176 | +0.00% |
| 2026-07-24 | 3.13 | 3.18 | 3.122 | 3.16 | 412,753 | +0.96% |
| 2026-07-23 | 3.19 | 3.19 | 3.1 | 3.13 | 552,581 | -1.88% |
| 2026-07-22 | 3.25 | 3.26 | 3.19 | 3.19 | 400,501 | -1.54% |
| 2026-07-21 | 3.21 | 3.27 | 3.19 | 3.24 | 409,586 | +0.93% |
| 2026-07-20 | 3.3 | 3.3 | 3.17 | 3.21 | 505,175 | -3.02% |
| 2026-07-17 | 3.32 | 3.36 | 3.27 | 3.31 | 551,582 | -0.90% |
| 2026-07-16 | 3.29 | 3.36 | 3.27 | 3.34 | 593,632 | +0.91% |
| 2026-07-15 | 3.19 | 3.35 | 3.19 | 3.31 | 1,261,548 | +4.75% |
| 2026-07-14 | 3.16 | 3.21 | 3.12 | 3.16 | 629,777 | +0.32% |
| 2026-07-13 | 3.24 | 3.3 | 3.13 | 3.15 | 864,845 | -3.37% |
| 2026-07-10 | 3.19 | 3.3 | 3.19 | 3.26 | 403,085 | +3.16% |
| 2026-07-09 | 3.19 | 3.2 | 3.15 | 3.16 | 493,589 | -0.63% |
| 2026-07-08 | 3.18 | 3.21 | 3.14 | 3.18 | 655,289 | -0.63% |
| 2026-07-07 | 3.26 | 3.27 | 3.2 | 3.2 | 731,235 | -1.54% |
| 2026-07-06 | 3.36 | 3.4 | 3.22 | 3.25 | 729,425 | -3.27% |
| 2026-07-02 | 3.5 | 3.54 | 3.335 | 3.36 | 646,724 | -2.61% |
| 2026-07-01 | 3.35 | 3.535 | 3.33 | 3.45 | 1,273,117 | +2.68% |
| 2026-06-30 | 3.36 | 3.39 | 3.31 | 3.36 | 927,134 | +0.30% |
| 2026-06-29 | 3.26 | 3.38 | 3.25 | 3.35 | 915,617 | +3.40% |
| 2026-06-26 | 3.12 | 3.27 | 3.12 | 3.24 | 541,675 | +3.18% |
| 2026-06-25 | 3.16 | 3.2 | 3.08 | 3.14 | 1,236,804 | -0.95% |
| 2026-06-24 | 3.23 | 3.24 | 3.135 | 3.17 | 1,103,581 | -1.86% |
| 2026-06-23 | 3.27 | 3.32 | 3.23 | 3.23 | 915,616 | -2.12% |
| 2026-06-22 | 3.41 | 3.46 | 3.291 | 3.3 | 1,213,243 | -3.23% |
| 2026-06-18 | 3.39 | 3.43 | 3.382 | 3.41 | 1,199,027 | +0.59% |
| 2026-06-17 | 3.49 | 3.53 | 3.365 | 3.39 | 1,304,958 | -2.59% |
| 2026-06-16 | 3.46 | 3.55 | 3.445 | 3.48 | 1,268,269 | +1.46% |
| 2026-06-15 | 3.78 | 3.79 | 3.6 | 3.6 | 2,332,241 | -5.01% |
| 2026-06-12 | 3.76 | 3.82 | 3.715 | 3.79 | 634,991 | +1.88% |
| 2026-06-11 | 3.75 | 3.75 | 3.69 | 3.72 | 535,328 | -0.27% |
| 2026-06-10 | 3.67 | 3.76 | 3.655 | 3.73 | 519,104 | +1.36% |
| 2026-06-09 | 3.68 | 3.73 | 3.64 | 3.68 | 392,366 | +0.55% |
| 2026-06-08 | 3.68 | 3.72 | 3.61 | 3.66 | 674,377 | -0.54% |
| 2026-06-05 | 3.8 | 3.82 | 3.64 | 3.68 | 941,671 | -3.41% |
| 2026-06-04 | 3.75 | 3.83 | 3.75 | 3.81 | 614,772 | +2.14% |
| 2026-06-03 | 3.9 | 3.905 | 3.725 | 3.73 | 788,698 | -4.85% |
| 2026-06-02 | 3.91 | 3.98 | 3.91 | 3.92 | 517,001 | -0.76% |
| 2026-06-01 | 3.83 | 3.97 | 3.83 | 3.95 | 889,503 | +2.60% |
| 2026-05-29 | 3.83 | 3.955 | 3.828 | 3.85 | 863,019 | +0.00% |
| 2026-05-28 | 3.74 | 3.875 | 3.724 | 3.85 | 986,242 | +2.67% |
| 2026-05-27 | 3.71 | 3.79 | 3.7 | 3.75 | 427,239 | +1.35% |
| 2026-05-26 | 3.73 | 3.805 | 3.68 | 3.7 | 756,382 | -0.80% |
| 2026-05-22 | 3.75 | 3.77 | 3.67 | 3.73 | 575,495 | +0.27% |
| 2026-05-21 | 3.87 | 3.875 | 3.705 | 3.72 | 879,611 | -4.12% |
| 2026-05-20 | 3.91 | 3.96 | 3.85 | 3.88 | 1,147,925 | -0.51% |
| 2026-05-19 | 3.9 | 3.945 | 3.87 | 3.9 | 1,168,568 | -0.26% |
| 2026-05-18 | 4.1 | 4.12 | 3.9 | 3.91 | 1,189,836 | -5.78% |
| 2026-05-15 | 4.22 | 4.24 | 4.14 | 4.15 | 508,113 | -3.04% |
| 2026-05-14 | 4.16 | 4.345 | 4.16 | 4.28 | 544,433 | +3.13% |
| 2026-05-13 | 4.2 | 4.26 | 4.15 | 4.15 | 417,747 | -1.66% |