5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+5.73%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
-16.22%
YEAR-TO-DATE PERFORMANCE
+3.79%
1 YEAR PERFORMANCE
-22.34%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $8.95 | $9.03 (0.89%) | $9.09 | $8.95 | 409,128 | $772.89 M |
| 01/21/2025 | $8.95 | $8.96 (0.11%) | $9.03 | $8.90 | 481,530 | $766.90 M |
| 01/17/2025 | $8.87 | $8.95 (0.9%) | $8.95 | $8.82 | 532,039 | $766.04 M |
| 01/16/2025 | $8.66 | $8.86 (2.31%) | $8.87 | $8.66 | 373,033 | $758.34 M |
| 01/15/2025 | $8.75 | $8.66 (-1.03%) | $8.82 | $8.65 | 400,015 | $741.22 M |
| 01/14/2025 | $8.56 | $8.67 (1.29%) | $8.72 | $8.55 | 225,728 | $742.08 M |
| 01/13/2025 | $8.51 | $8.54 (0.35%) | $8.56 | $8.45 | 304,419 | $730.95 M |
| 01/10/2025 | $8.61 | $8.52 (-1.05%) | $8.62 | $8.47 | 374,733 | $729.24 M |
| 01/08/2025 | $8.66 | $8.62 (-0.46%) | $8.66 | $8.54 | 295,100 | $737.80 M |
| 01/07/2025 | $8.74 | $8.63 (-1.26%) | $8.83 | $8.59 | 610,025 | $738.65 M |
| 01/06/2025 | $8.91 | $8.74 (-1.91%) | $8.91 | $8.73 | 423,214 | $748.07 M |
| 01/03/2025 | $8.90 | $8.84 (-0.67%) | $8.94 | $8.77 | 372,720 | $756.63 M |
| 01/02/2025 | $8.72 | $8.87 (1.72%) | $8.91 | $8.68 | 552,000 | $759.19 M |
| 12/31/2024 | $8.60 | $8.71 (1.28%) | $8.78 | $8.56 | 1.36 M | $745.50 M |
| 12/30/2024 | $8.50 | $8.60 (1.18%) | $8.68 | $8.46 | 876,800 | $736.08 M |
| 12/27/2024 | $8.60 | $8.56 (-0.47%) | $8.64 | $8.49 | 539,886 | $732.66 M |
| 12/26/2024 | $8.63 | $8.64 (0.12%) | $8.71 | $8.60 | 597,468 | $739.51 M |
| 12/24/2024 | $8.52 | $8.67 (1.76%) | $8.72 | $8.52 | 317,017 | $742.08 M |
| 12/23/2024 | $8.57 | $8.54 (-0.35%) | $8.60 | $8.46 | 768,356 | $730.95 M |
| 12/20/2024 | $8.39 | $8.55 (1.91%) | $8.65 | $8.39 | 1.13 M | $731.80 M |
| 12/19/2024 | $8.44 | $8.48 (0.47%) | $8.58 | $8.39 | 884,053 | $725.81 M |
| 12/18/2024 | $8.75 | $8.45 (-3.43%) | $8.81 | $8.43 | 689,800 | $723.25 M |
| 12/17/2024 | $8.73 | $8.75 (0.23%) | $8.81 | $8.62 | 806,260 | $748.92 M |
| 12/16/2024 | $9.51 | $9.21 (-3.15%) | $9.51 | $9.15 | 983,600 | $788.29 M |
| 12/13/2024 | $9.52 | $9.51 (-0.11%) | $9.53 | $9.40 | 566,824 | $813.97 M |
| 12/12/2024 | $9.45 | $9.54 (0.95%) | $9.72 | $9.41 | 1.33 M | $816.54 M |
| 12/11/2024 | $9.50 | $9.41 (-0.95%) | $9.52 | $9.33 | 506,400 | $805.41 M |
| 12/10/2024 | $9.48 | $9.49 (0.11%) | $9.53 | $9.37 | 382,398 | $812.26 M |
| 12/09/2024 | $9.45 | $9.49 (0.42%) | $9.49 | $9.35 | 359,400 | $812.26 M |
| 12/06/2024 | $9.27 | $9.39 (1.29%) | $9.40 | $9.21 | 344,400 | $803.70 M |
| 12/05/2024 | $9.33 | $9.20 (-1.39%) | $9.34 | $9.06 | 549,435 | $787.44 M |
| 12/04/2024 | $9.19 | $9.33 (1.52%) | $9.34 | $9.18 | 306,000 | $798.57 M |
| 12/03/2024 | $9.36 | $9.19 (-1.82%) | $9.40 | $9.15 | 482,206 | $786.58 M |
| 12/02/2024 | $9.67 | $9.30 (-3.83%) | $9.67 | $9.26 | 775,800 | $796.00 M |
| 11/29/2024 | $9.32 | $9.41 (0.97%) | $9.43 | $9.31 | 433,335 | $805.41 M |
| 11/27/2024 | $9.19 | $9.26 (0.76%) | $9.30 | $9.17 | 349,100 | $792.57 M |
| 11/26/2024 | $9.07 | $9.19 (1.32%) | $9.20 | $9.04 | 378,800 | $786.58 M |
| 11/25/2024 | $9.05 | $9.05 (0%) | $9.13 | $9.05 | 451,200 | $774.60 M |
| 11/22/2024 | $9.08 | $9.05 (-0.33%) | $9.10 | $9.01 | 352,041 | $774.60 M |
| 11/21/2024 | $8.99 | $8.99 (0%) | $9.09 | $8.97 | 358,226 | $769.46 M |
| 11/20/2024 | $9.00 | $8.96 (-0.44%) | $9.03 | $8.90 | 315,600 | $766.90 M |
| 11/19/2024 | $8.98 | $9.02 (0.45%) | $9.12 | $8.97 | 429,297 | $772.03 M |
| 11/18/2024 | $8.92 | $9.00 (0.9%) | $9.11 | $8.92 | 533,161 | $770.32 M |
| 11/15/2024 | $8.81 | $8.96 (1.7%) | $9.03 | $8.81 | 612,567 | $766.90 M |
| 11/14/2024 | $8.88 | $8.78 (-1.13%) | $8.91 | $8.73 | 897,559 | $751.49 M |
| 11/13/2024 | $8.59 | $8.87 (3.26%) | $8.94 | $8.59 | 781,101 | $759.19 M |
| 11/12/2024 | $8.68 | $8.59 (-1.04%) | $8.73 | $8.54 | 903,303 | $735.23 M |
| 11/11/2024 | $8.75 | $8.73 (-0.23%) | $8.81 | $8.61 | 619,766 | $747.21 M |
| 11/08/2024 | $8.71 | $8.66 (-0.57%) | $8.88 | $8.66 | 513,209 | $741.22 M |
| 11/07/2024 | $8.60 | $8.71 (1.28%) | $8.88 | $8.49 | 1.09 M | $745.50 M |
| 11/06/2024 | $8.29 | $8.55 (3.14%) | $8.66 | $8.20 | 1.68 M | $731.80 M |
| 11/05/2024 | $7.80 | $7.80 (0%) | $7.86 | $7.73 | 781,892 | $667.61 M |
| 11/04/2024 | $8.00 | $7.81 (-2.38%) | $8.02 | $7.71 | 811,060 | $668.47 M |
| 11/01/2024 | $8.03 | $8.00 (-0.37%) | $8.11 | $8.00 | 410,100 | $684.73 M |
| 10/31/2024 | $8.13 | $8.02 (-1.35%) | $8.16 | $8.01 | 506,412 | $686.44 M |
| 10/30/2024 | $8.19 | $8.16 (-0.37%) | $8.24 | $8.15 | 302,600 | $698.42 M |
| 10/29/2024 | $8.24 | $8.20 (-0.49%) | $8.27 | $8.13 | 331,381 | $701.85 M |
| 10/28/2024 | $8.42 | $8.31 (-1.31%) | $8.42 | $8.24 | 366,342 | $711.26 M |
| 10/25/2024 | $8.37 | $8.39 (0.24%) | $8.41 | $8.25 | 672,296 | $718.11 M |
| 10/24/2024 | $8.18 | $8.36 (2.2%) | $8.40 | $8.10 | 1.52 M | $715.54 M |
| 10/23/2024 | $8.21 | $8.19 (-0.24%) | $8.22 | $8.08 | 367,237 | $700.99 M |
| 10/22/2024 | $8.33 | $8.25 (-0.96%) | $8.33 | $8.15 | 441,710 | $706.13 M |