-
5 DAY PERFORMANCE
-1.21% -
1 MONTH PERFORMANCE
-10.88% -
3 MONTH PERFORMANCE
-25.34% -
6 MONTH PERFORMANCE
-19.23% -
YEAR-TO-DATE PERFORMANCE
-29.03% -
1 YEAR PERFORMANCE
-24.93%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.16 | $8.22 (0.74%) | $8.22 | $8.15 | 349,959 | $703.56 M |
| 10/03/2024 | $8.05 | $8.12 (0.87%) | $8.14 | $8.05 | 400,838 | $695.00 M |
| 10/02/2024 | $8.16 | $8.07 (-1.1%) | $8.16 | $8.04 | 488,400 | $690.72 M |
| 10/01/2024 | $8.27 | $8.16 (-1.33%) | $8.34 | $8.14 | 710,039 | $698.42 M |
| 09/30/2024 | $8.38 | $8.29 (-1.07%) | $8.46 | $8.26 | 923,052 | $709.55 M |
| 09/27/2024 | $8.10 | $8.33 (2.84%) | $8.41 | $8.10 | 737,600 | $712.97 M |
| 09/26/2024 | $8.11 | $8.08 (-0.37%) | $8.15 | $8.04 | 498,222 | $691.58 M |
| 09/25/2024 | $8.13 | $8.11 (-0.25%) | $8.16 | $8.05 | 799,600 | $694.14 M |
| 09/24/2024 | $8.32 | $8.15 (-2.04%) | $8.37 | $8.13 | 711,600 | $697.57 M |
| 09/23/2024 | $8.32 | $8.32 (0%) | $8.37 | $8.28 | 619,000 | $712.12 M |
| 09/20/2024 | $8.43 | $8.32 (-1.3%) | $8.43 | $8.26 | 1.50 M | $712.12 M |
| 09/19/2024 | $8.56 | $8.46 (-1.17%) | $8.57 | $8.42 | 697,039 | $724.10 M |
| 09/18/2024 | $8.49 | $8.48 (-0.12%) | $8.56 | $8.38 | 957,613 | $725.81 M |
| 09/17/2024 | $8.55 | $8.50 (-0.58%) | $8.61 | $8.42 | 1.14 M | $727.52 M |
| 09/16/2024 | $8.70 | $8.67 (-0.34%) | $8.73 | $8.46 | 1.41 M | $742.08 M |
| 09/13/2024 | $9.01 | $8.97 (-0.44%) | $9.06 | $8.96 | 1.01 M | $767.75 M |
| 09/12/2024 | $9.24 | $8.94 (-3.25%) | $9.24 | $8.87 | 1.11 M | $765.18 M |
| 09/11/2024 | $9.15 | $9.13 (-0.22%) | $9.15 | $9.02 | 477,076 | $781.45 M |
| 09/10/2024 | $9.15 | $9.07 (-0.87%) | $9.15 | $9.06 | 382,784 | $776.31 M |
| 09/09/2024 | $9.12 | $9.14 (0.22%) | $9.25 | $9.12 | 398,120 | $782.30 M |
| 09/06/2024 | $9.21 | $9.11 (-1.09%) | $9.23 | $9.04 | 384,084 | $779.74 M |
| 09/05/2024 | $9.11 | $9.19 (0.88%) | $9.24 | $9.11 | 304,825 | $786.58 M |
| 09/04/2024 | $9.13 | $9.12 (-0.11%) | $9.18 | $9.10 | 459,500 | $780.59 M |
| 09/03/2024 | $9.21 | $9.06 (-1.63%) | $9.22 | $9.03 | 525,804 | $775.46 M |
| 08/30/2024 | $9.04 | $9.17 (1.44%) | $9.21 | $9.04 | 467,027 | $784.87 M |
| 08/29/2024 | $9.00 | $9.05 (0.56%) | $9.11 | $8.97 | 414,015 | $774.60 M |
| 08/28/2024 | $9.00 | $9.00 (0%) | $9.01 | $8.89 | 446,834 | $770.32 M |
| 08/27/2024 | $8.98 | $8.99 (0.11%) | $9.09 | $8.97 | 636,086 | $769.46 M |
| 08/26/2024 | $9.15 | $8.98 (-1.86%) | $9.20 | $8.94 | 1.02 M | $768.61 M |
| 08/23/2024 | $9.15 | $9.35 (2.19%) | $9.55 | $9.14 | 975,804 | $800.28 M |
| 08/22/2024 | $9.04 | $9.12 (0.88%) | $9.14 | $9.01 | 341,147 | $780.59 M |
| 08/21/2024 | $9.05 | $9.08 (0.33%) | $9.10 | $8.99 | 308,602 | $777.17 M |
| 08/20/2024 | $9.19 | $9.04 (-1.63%) | $9.21 | $8.99 | 349,200 | $773.74 M |
| 08/19/2024 | $9.08 | $9.18 (1.1%) | $9.18 | $9.02 | 620,847 | $785.73 M |
| 08/16/2024 | $8.95 | $9.04 (1.01%) | $9.08 | $8.91 | 389,915 | $773.74 M |
| 08/15/2024 | $8.83 | $8.95 (1.36%) | $9.05 | $8.78 | 562,926 | $766.04 M |
| 08/14/2024 | $8.77 | $8.78 (0.11%) | $8.83 | $8.65 | 504,554 | $751.49 M |
| 08/13/2024 | $8.75 | $8.70 (-0.57%) | $8.76 | $8.59 | 771,506 | $744.64 M |
| 08/12/2024 | $9.01 | $8.70 (-3.44%) | $9.05 | $8.68 | 889,234 | $744.64 M |
| 08/09/2024 | $9.16 | $9.01 (-1.64%) | $9.16 | $8.95 | 636,144 | $771.18 M |
| 08/08/2024 | $9.10 | $9.13 (0.33%) | $9.24 | $8.93 | 832,013 | $781.45 M |
| 08/07/2024 | $9.65 | $9.07 (-6.01%) | $9.71 | $9.06 | 2.22 M | $776.31 M |
| 08/06/2024 | $10.05 | $9.95 (-1%) | $10.13 | $9.84 | 1.06 M | $851.63 M |
| 08/05/2024 | $10.03 | $10.02 (-0.1%) | $10.09 | $9.71 | 752,329 | $857.62 M |
| 08/02/2024 | $10.59 | $10.33 (-2.46%) | $10.59 | $10.32 | 426,323 | $640.95 M |
| 08/01/2024 | $10.57 | $10.58 (0.09%) | $10.60 | $10.54 | 340,213 | $656.47 M |
| 07/31/2024 | $10.70 | $10.57 (-1.21%) | $10.71 | $10.56 | 304,209 | $655.85 M |
| 07/30/2024 | $10.75 | $10.65 (-0.93%) | $10.81 | $10.58 | 408,801 | $660.81 M |
| 07/29/2024 | $10.80 | $10.79 (-0.09%) | $10.87 | $10.76 | 216,112 | $669.50 M |
| 07/26/2024 | $10.80 | $10.81 (0.09%) | $10.83 | $10.73 | 173,548 | $670.74 M |
| 07/25/2024 | $10.70 | $10.79 (0.84%) | $10.84 | $10.70 | 210,124 | $669.50 M |
| 07/24/2024 | $10.76 | $10.66 (-0.93%) | $10.78 | $10.66 | 178,760 | $661.43 M |
| 07/23/2024 | $10.76 | $10.75 (-0.09%) | $10.77 | $10.71 | 185,600 | $667.01 M |
| 07/22/2024 | $10.73 | $10.79 (0.56%) | $10.86 | $10.73 | 259,225 | $669.50 M |
| 07/19/2024 | $10.74 | $10.69 (-0.47%) | $10.79 | $10.68 | 186,400 | $663.29 M |
| 07/18/2024 | $10.85 | $10.71 (-1.29%) | $10.86 | $10.71 | 269,330 | $664.53 M |
| 07/17/2024 | $10.80 | $10.86 (0.56%) | $10.92 | $10.75 | 428,400 | $673.84 M |
| 07/16/2024 | $10.90 | $10.84 (-0.55%) | $11.03 | $10.84 | 365,123 | $672.60 M |
| 07/15/2024 | $11.01 | $10.92 (-0.82%) | $11.02 | $10.88 | 185,400 | $677.56 M |
| 07/12/2024 | $11.00 | $11.01 (0.09%) | $11.06 | $10.94 | 373,500 | $683.15 M |
| 07/11/2024 | $11.00 | $11.02 (0.18%) | $11.02 | $10.95 | 289,900 | $683.77 M |
| 07/10/2024 | $10.84 | $10.93 (0.83%) | $10.93 | $10.83 | 237,200 | $678.18 M |
| 07/09/2024 | $10.90 | $10.84 (-0.55%) | $10.94 | $10.79 | 249,648 | $672.60 M |
| 07/08/2024 | $10.97 | $10.92 (-0.46%) | $11.04 | $10.91 | 256,907 | $677.56 M |
| 07/05/2024 | $10.95 | $10.97 (0.18%) | $11.02 | $10.90 | 204,100 | $680.67 M |