5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-9.27%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
-27.81%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-35.27%
BlackRock TCP Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.58 | $5.58 (0%) | $5.63 | $5.54 | 488.20 K | $474.54 M |
| 01/08/2026 | $5.37 | $5.57 (3.72%) | $5.61 | $5.35 | 756.14 K | $473.69 M |
| 01/07/2026 | $5.49 | $5.38 (-2%) | $5.51 | $5.33 | 1.03 M | $457.53 M |
| 01/06/2026 | $5.58 | $5.49 (-1.61%) | $5.59 | $5.41 | 695.95 K | $466.89 M |
| 01/05/2026 | $5.56 | $5.58 (0.36%) | $5.65 | $5.56 | 708.20 K | $474.54 M |
| 01/02/2026 | $5.47 | $5.55 (1.46%) | $5.58 | $5.43 | 852.18 K | $471.99 M |
| 12/31/2025 | $5.42 | $5.47 (0.92%) | $5.49 | $5.41 | 1.74 M | $465.18 M |
| 12/30/2025 | $5.37 | $5.44 (1.3%) | $5.49 | $5.37 | 1.36 M | $462.63 M |
| 12/29/2025 | $5.42 | $5.37 (-0.92%) | $5.49 | $5.36 | 988.20 K | $456.68 M |
| 12/26/2025 | $5.36 | $5.44 (1.49%) | $5.46 | $5.35 | 910.41 K | $462.63 M |
| 12/24/2025 | $5.30 | $5.35 (0.94%) | $5.41 | $5.29 | 465.72 K | $454.98 M |
| 12/23/2025 | $5.41 | $5.30 (-2.03%) | $5.46 | $5.30 | 1.19 M | $450.73 M |
| 12/22/2025 | $5.40 | $5.40 (0%) | $5.46 | $5.35 | 1.18 M | $459.23 M |
| 12/19/2025 | $5.61 | $5.41 (-3.57%) | $5.62 | $5.40 | 2.44 M | $460.08 M |
| 12/18/2025 | $5.71 | $5.62 (-1.58%) | $5.76 | $5.57 | 946.40 K | $477.94 M |
| 12/17/2025 | $5.61 | $5.70 (1.6%) | $5.74 | $5.60 | 1.37 M | $484.74 M |
| 12/16/2025 | $5.93 | $5.87 (-1.01%) | $5.99 | $5.82 | 1.53 M | $499.20 M |
| 12/15/2025 | $6.12 | $5.93 (-3.1%) | $6.12 | $5.87 | 1.62 M | $504.30 M |
| 12/12/2025 | $6.06 | $6.07 (0.17%) | $6.15 | $6.05 | 493.21 K | $516.21 M |
| 12/11/2025 | $6.19 | $6.05 (-2.26%) | $6.23 | $6.05 | 731.50 K | $514.51 M |
| 12/10/2025 | $6.25 | $6.19 (-0.96%) | $6.25 | $6.16 | 669.10 K | $526.42 M |
| 12/09/2025 | $6.12 | $6.15 (0.49%) | $6.19 | $6.09 | 538.13 K | $523.01 M |
| 12/08/2025 | $6.12 | $6.11 (-0.16%) | $6.18 | $6.09 | 391.13 K | $519.61 M |
| 12/05/2025 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.07 | 688.42 K | $518.76 M |
| 12/04/2025 | $6.14 | $6.13 (-0.16%) | $6.20 | $6.09 | 600.26 K | $521.31 M |
| 12/03/2025 | $6.00 | $6.14 (2.33%) | $6.18 | $6.00 | 534.07 K | $522.16 M |
| 12/02/2025 | $6.01 | $6.00 (-0.17%) | $6.04 | $5.93 | 596.56 K | $510.26 M |
| 12/01/2025 | $6.00 | $6.04 (0.67%) | $6.10 | $5.99 | 701.01 K | $513.66 M |
| 11/28/2025 | $5.93 | $6.00 (1.18%) | $6.05 | $5.93 | 331.45 K | $510.26 M |
| 11/26/2025 | $5.84 | $5.91 (1.2%) | $5.95 | $5.83 | 535.42 K | $502.60 M |
| 11/25/2025 | $5.71 | $5.84 (2.28%) | $5.87 | $5.70 | 732.60 K | $496.65 M |
| 11/24/2025 | $5.68 | $5.72 (0.7%) | $5.75 | $5.67 | 412.15 K | $486.45 M |
| 11/21/2025 | $5.60 | $5.68 (1.43%) | $5.73 | $5.58 | 549.98 K | $483.04 M |
| 11/20/2025 | $5.61 | $5.63 (0.36%) | $5.68 | $5.55 | 843.76 K | $478.79 M |
| 11/19/2025 | $5.58 | $5.61 (0.54%) | $5.66 | $5.56 | 575.37 K | $477.09 M |
| 11/18/2025 | $5.63 | $5.59 (-0.71%) | $5.65 | $5.56 | 652.65 K | $475.39 M |
| 11/17/2025 | $5.76 | $5.65 (-1.91%) | $5.76 | $5.63 | 547.33 K | $480.49 M |
| 11/14/2025 | $5.81 | $5.79 (-0.34%) | $5.81 | $5.70 | 427.84 K | $492.40 M |
| 11/13/2025 | $5.85 | $5.81 (-0.68%) | $5.91 | $5.78 | 491.12 K | $494.10 M |
| 11/12/2025 | $5.72 | $5.87 (2.62%) | $5.90 | $5.72 | 590.94 K | $499.20 M |
| 11/11/2025 | $5.65 | $5.72 (1.24%) | $5.79 | $5.64 | 557.41 K | $486.45 M |
| 11/10/2025 | $5.73 | $5.67 (-1.05%) | $5.74 | $5.60 | 635.56 K | $482.19 M |
| 11/07/2025 | $5.71 | $5.70 (-0.18%) | $5.76 | $5.61 | 1.09 M | $484.74 M |
| 11/06/2025 | $5.81 | $5.78 (-0.52%) | $6.04 | $5.75 | 698.80 K | $491.55 M |
| 11/05/2025 | $5.56 | $5.52 (-0.72%) | $5.56 | $5.48 | 745.04 K | $469.44 M |
| 11/04/2025 | $5.60 | $5.56 (-0.71%) | $5.64 | $5.53 | 521.43 K | $472.84 M |
| 11/03/2025 | $5.70 | $5.63 (-1.23%) | $5.70 | $5.54 | 1.08 M | $478.79 M |
| 10/31/2025 | $5.65 | $5.68 (0.53%) | $5.83 | $5.65 | 604.15 K | $483.04 M |
| 10/30/2025 | $5.76 | $5.70 (-1.04%) | $5.81 | $5.66 | 577.55 K | $484.74 M |
| 10/29/2025 | $5.85 | $5.77 (-1.37%) | $5.92 | $5.76 | 735.73 K | $490.70 M |
| 10/28/2025 | $5.86 | $5.88 (0.34%) | $5.95 | $5.84 | 654.61 K | $500.05 M |
| 10/27/2025 | $5.82 | $5.85 (0.52%) | $5.86 | $5.80 | 485.24 K | $497.50 M |
| 10/24/2025 | $5.78 | $5.79 (0.17%) | $5.82 | $5.76 | 375.40 K | $492.40 M |
| 10/23/2025 | $5.70 | $5.78 (1.4%) | $5.79 | $5.70 | 425.20 K | $491.55 M |
| 10/22/2025 | $5.75 | $5.70 (-0.87%) | $5.75 | $5.66 | 529.21 K | $484.74 M |
| 10/21/2025 | $5.67 | $5.73 (1.06%) | $5.78 | $5.63 | 541.90 K | $487.30 M |
| 10/20/2025 | $5.60 | $5.66 (1.07%) | $5.66 | $5.58 | 393.40 K | $481.34 M |
| 10/17/2025 | $5.56 | $5.58 (0.36%) | $5.63 | $5.55 | 620.63 K | $474.54 M |
| 10/16/2025 | $5.80 | $5.61 (-3.28%) | $5.80 | $5.60 | 618.40 K | $477.09 M |
| 10/15/2025 | $5.81 | $5.79 (-0.34%) | $5.87 | $5.74 | 679.10 K | $492.40 M |
| 10/14/2025 | $5.65 | $5.79 (2.48%) | $5.81 | $5.65 | 591.30 K | $492.40 M |
| 10/13/2025 | $5.49 | $5.69 (3.64%) | $5.73 | $5.49 | 859.23 K | $483.89 M |
| 10/10/2025 | $5.51 | $5.46 (-0.91%) | $5.58 | $5.39 | 1.34 M | $464.33 M |
| 10/09/2025 | $5.67 | $5.52 (-2.65%) | $5.68 | $5.49 | 1.32 M | $469.44 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.
