5 DAY PERFORMANCE
-2.42%
1 MONTH PERFORMANCE
-14.27%
3 MONTH PERFORMANCE
-25.38%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
-21.35%
1 YEAR PERFORMANCE
-32.04%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.93 | $6.85 (-1.23%) | $6.90 | $6.71 | 353,455 | $547.34 M |
| 04/29/2025 | $7.10 | $6.98 (-1.69%) | $7.11 | $6.94 | 354,326 | $556.10 M |
| 04/28/2025 | $7.03 | $7.10 (1%) | $7.12 | $7.03 | 284,538 | $565.66 M |
| 04/25/2025 | $7.00 | $7.02 (0.29%) | $7.05 | $6.93 | 447,400 | $559.29 M |
| 04/24/2025 | $6.99 | $6.98 (-0.14%) | $7.02 | $6.90 | 328,500 | $556.10 M |
| 04/23/2025 | $6.90 | $6.96 (0.87%) | $7.02 | $6.86 | 421,100 | $554.51 M |
| 04/22/2025 | $6.73 | $6.77 (0.59%) | $6.86 | $6.70 | 330,405 | $539.37 M |
| 04/21/2025 | $6.75 | $6.68 (-1.04%) | $6.78 | $6.56 | 463,900 | $532.20 M |
| 04/17/2025 | $6.65 | $6.79 (2.11%) | $6.84 | $6.65 | 492,711 | $540.97 M |
| 04/16/2025 | $6.69 | $6.64 (-0.75%) | $6.78 | $6.62 | 633,989 | $529.01 M |
| 04/15/2025 | $6.55 | $6.69 (2.14%) | $6.74 | $6.52 | 629,000 | $533.00 M |
| 04/14/2025 | $6.61 | $6.55 (-0.91%) | $6.81 | $6.44 | 921,949 | $521.84 M |
| 04/11/2025 | $6.67 | $6.57 (-1.5%) | $6.78 | $6.36 | 817,202 | $523.44 M |
| 04/10/2025 | $7.03 | $6.70 (-4.69%) | $7.03 | $6.57 | 880,837 | $533.79 M |
| 04/09/2025 | $6.37 | $7.03 (10.36%) | $7.08 | $6.27 | 1.16 M | $560.09 M |
| 04/08/2025 | $6.81 | $6.47 (-4.99%) | $6.98 | $6.38 | 1.01 M | $515.47 M |
| 04/07/2025 | $6.73 | $6.58 (-2.23%) | $6.95 | $6.37 | 1.74 M | $524.23 M |
| 04/04/2025 | $7.71 | $7.08 (-8.17%) | $7.73 | $7.07 | 1.37 M | $564.07 M |
| 04/03/2025 | $7.79 | $7.84 (0.64%) | $7.90 | $7.78 | 440,649 | $624.62 M |
| 04/02/2025 | $8.00 | $7.96 (-0.5%) | $8.08 | $7.96 | 557,300 | $634.18 M |
| 04/01/2025 | $7.98 | $8.05 (0.88%) | $8.11 | $7.95 | 495,111 | $641.35 M |
| 03/31/2025 | $8.00 | $8.01 (0.13%) | $8.09 | $7.80 | 1.10 M | $638.16 M |
| 03/28/2025 | $8.00 | $7.99 (-0.13%) | $8.11 | $7.97 | 531,076 | $636.57 M |
| 03/27/2025 | $8.00 | $8.01 (0.13%) | $8.08 | $7.97 | 440,805 | $638.16 M |
| 03/26/2025 | $7.92 | $8.01 (1.14%) | $8.03 | $7.86 | 581,508 | $638.16 M |
| 03/25/2025 | $7.88 | $7.92 (0.51%) | $7.94 | $7.85 | 439,826 | $630.99 M |
| 03/24/2025 | $7.81 | $7.86 (0.64%) | $7.87 | $7.79 | 586,278 | $626.21 M |
| 03/21/2025 | $7.70 | $7.73 (0.39%) | $7.78 | $7.69 | 612,241 | $615.86 M |
| 03/20/2025 | $7.72 | $7.72 (0%) | $7.77 | $7.67 | 341,777 | $615.06 M |
| 03/19/2025 | $7.81 | $7.74 (-0.9%) | $7.85 | $7.71 | 509,353 | $616.65 M |
| 03/18/2025 | $7.78 | $7.81 (0.39%) | $7.83 | $7.71 | 559,830 | $622.23 M |
| 03/17/2025 | $7.83 | $7.74 (-1.15%) | $7.91 | $7.74 | 1.00 M | $616.65 M |
| 03/14/2025 | $8.12 | $8.08 (-0.49%) | $8.14 | $8.02 | 930,619 | $643.74 M |
| 03/13/2025 | $8.10 | $7.96 (-1.73%) | $8.16 | $7.95 | 896,500 | $634.18 M |
| 03/12/2025 | $8.15 | $8.12 (-0.37%) | $8.24 | $8.07 | 773,619 | $646.93 M |
| 03/11/2025 | $8.24 | $8.04 (-2.43%) | $8.27 | $8.03 | 1.35 M | $640.55 M |
| 03/10/2025 | $8.26 | $8.26 (0%) | $8.36 | $8.12 | 983,222 | $658.08 M |
| 03/07/2025 | $8.15 | $8.32 (2.09%) | $8.33 | $8.15 | 683,800 | $662.86 M |
| 03/06/2025 | $8.08 | $8.13 (0.62%) | $8.18 | $8.04 | 593,701 | $647.72 M |
| 03/05/2025 | $8.15 | $8.08 (-0.86%) | $8.17 | $7.96 | 1.03 M | $643.74 M |
| 03/04/2025 | $8.20 | $8.15 (-0.61%) | $8.25 | $8.11 | 922,382 | $649.32 M |
| 03/03/2025 | $8.51 | $8.22 (-3.41%) | $8.59 | $8.13 | 1.11 M | $654.89 M |
| 02/28/2025 | $8.58 | $8.44 (-1.63%) | $8.83 | $8.36 | 1.42 M | $672.42 M |
| 02/27/2025 | $8.82 | $8.44 (-4.31%) | $8.88 | $8.40 | 1.95 M | $672.42 M |
| 02/26/2025 | $9.43 | $9.34 (-0.95%) | $9.45 | $9.25 | 831,800 | $744.13 M |
| 02/25/2025 | $9.40 | $9.42 (0.21%) | $9.43 | $9.25 | 662,576 | $750.50 M |
| 02/24/2025 | $9.48 | $9.38 (-1.05%) | $9.48 | $9.29 | 639,968 | $747.31 M |
| 02/21/2025 | $9.44 | $9.45 (0.11%) | $9.48 | $9.39 | 515,800 | $752.89 M |
| 02/20/2025 | $9.40 | $9.44 (0.43%) | $9.45 | $9.34 | 509,919 | $752.09 M |
| 02/19/2025 | $9.41 | $9.42 (0.11%) | $9.44 | $9.30 | 609,917 | $750.50 M |
| 02/18/2025 | $9.46 | $9.40 (-0.63%) | $9.47 | $9.37 | 629,310 | $748.91 M |
| 02/14/2025 | $9.30 | $9.41 (1.18%) | $9.46 | $9.29 | 584,588 | $749.70 M |
| 02/13/2025 | $9.20 | $9.29 (0.98%) | $9.31 | $9.18 | 433,800 | $740.14 M |
| 02/12/2025 | $9.05 | $9.21 (1.77%) | $9.24 | $9.05 | 352,925 | $733.77 M |
| 02/11/2025 | $9.05 | $9.15 (1.1%) | $9.15 | $8.99 | 315,167 | $728.99 M |
| 02/10/2025 | $9.06 | $9.01 (-0.55%) | $9.10 | $8.99 | 384,212 | $717.83 M |
| 02/07/2025 | $9.06 | $9.00 (-0.66%) | $9.10 | $8.95 | 554,118 | $717.04 M |
| 02/06/2025 | $9.08 | $9.06 (-0.22%) | $9.16 | $9.03 | 284,222 | $721.82 M |
| 02/05/2025 | $9.07 | $9.01 (-0.66%) | $9.09 | $8.98 | 369,631 | $717.83 M |
| 02/04/2025 | $9.02 | $9.06 (0.44%) | $9.09 | $8.94 | 419,792 | $721.82 M |
| 02/03/2025 | $9.06 | $9.11 (0.55%) | $9.19 | $8.99 | 459,926 | $725.80 M |
| 01/31/2025 | $9.17 | $9.21 (0.44%) | $9.23 | $9.15 | 410,611 | $733.77 M |
| 01/30/2025 | $8.90 | $9.18 (3.15%) | $9.20 | $8.90 | 448,650 | $731.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
