5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
-11.46%
YEAR-TO-DATE PERFORMANCE
-13.09%
1 YEAR PERFORMANCE
-29.05%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $7.54 | $7.57 (0.4%) | $7.60 | $7.48 | 560.95 K | $644.04 M |
| 06/18/2025 | $7.43 | $7.51 (1.08%) | $7.56 | $7.41 | 357.13 K | $638.93 M |
| 06/17/2025 | $7.26 | $7.43 (2.34%) | $7.50 | $7.21 | 736.03 K | $632.13 M |
| 06/16/2025 | $7.53 | $7.28 (-3.32%) | $7.59 | $7.28 | 862.50 K | $619.37 M |
| 06/13/2025 | $7.72 | $7.77 (0.65%) | $7.82 | $7.67 | 991.10 K | $661.05 M |
| 06/12/2025 | $7.84 | $7.80 (-0.51%) | $7.97 | $7.69 | 523.55 K | $663.61 M |
| 06/11/2025 | $7.87 | $7.83 (-0.51%) | $7.90 | $7.77 | 617.12 K | $666.16 M |
| 06/10/2025 | $7.95 | $7.86 (-1.13%) | $7.95 | $7.84 | 462.50 K | $668.71 M |
| 06/09/2025 | $7.83 | $7.95 (1.53%) | $8.06 | $7.83 | 479.31 K | $676.37 M |
| 06/06/2025 | $7.89 | $7.82 (-0.89%) | $7.92 | $7.82 | 295.61 K | $665.31 M |
| 06/05/2025 | $7.85 | $7.82 (-0.38%) | $7.89 | $7.67 | 543.60 K | $665.31 M |
| 06/04/2025 | $7.78 | $7.82 (0.51%) | $7.82 | $7.74 | 440.07 K | $665.31 M |
| 06/03/2025 | $7.82 | $7.81 (-0.13%) | $7.88 | $7.78 | 455.92 K | $664.46 M |
| 06/02/2025 | $7.81 | $7.82 (0.13%) | $7.90 | $7.79 | 353.74 K | $665.31 M |
| 05/30/2025 | $7.85 | $7.84 (-0.13%) | $7.89 | $7.80 | 367.80 K | $667.01 M |
| 05/29/2025 | $7.80 | $7.87 (0.9%) | $7.87 | $7.79 | 359.13 K | $669.56 M |
| 05/28/2025 | $7.88 | $7.80 (-1.02%) | $7.88 | $7.80 | 244.82 K | $663.61 M |
| 05/27/2025 | $7.79 | $7.88 (1.16%) | $7.89 | $7.72 | 386.43 K | $670.41 M |
| 05/23/2025 | $7.51 | $7.69 (2.4%) | $7.72 | $7.43 | 488.24 K | $654.25 M |
| 05/22/2025 | $7.62 | $7.55 (-0.92%) | $7.63 | $7.53 | 260.45 K | $642.34 M |
| 05/21/2025 | $7.69 | $7.61 (-1.04%) | $7.75 | $7.60 | 524.26 K | $647.44 M |
| 05/20/2025 | $7.76 | $7.74 (-0.26%) | $7.81 | $7.71 | 380.53 K | $658.50 M |
| 05/19/2025 | $7.68 | $7.77 (1.17%) | $7.80 | $7.55 | 489.46 K | $661.05 M |
| 05/16/2025 | $7.71 | $7.75 (0.52%) | $7.77 | $7.69 | 373.00 K | $659.35 M |
| 05/15/2025 | $7.68 | $7.72 (0.52%) | $7.78 | $7.62 | 836.40 K | $656.80 M |
| 05/14/2025 | $7.67 | $7.68 (0.13%) | $7.71 | $7.57 | 629.79 K | $653.40 M |
| 05/13/2025 | $7.44 | $7.62 (2.42%) | $7.69 | $7.33 | 941.51 K | $648.29 M |
| 05/12/2025 | $7.41 | $7.43 (0.27%) | $7.64 | $7.31 | 923.95 K | $632.13 M |
| 05/09/2025 | $7.14 | $7.20 (0.84%) | $7.31 | $7.06 | 673.58 K | $612.56 M |
| 05/08/2025 | $6.78 | $7.10 (4.72%) | $7.12 | $6.78 | 808.82 K | $604.05 M |
| 05/07/2025 | $6.72 | $6.61 (-1.64%) | $6.72 | $6.57 | 681.78 K | $564.01 M |
| 05/06/2025 | $6.60 | $6.72 (1.82%) | $6.72 | $6.53 | 545.30 K | $573.39 M |
| 05/05/2025 | $6.75 | $6.61 (-2.07%) | $6.77 | $6.56 | 784.53 K | $564.01 M |
| 05/02/2025 | $6.82 | $6.75 (-1.03%) | $6.91 | $6.68 | 1.24 M | $575.95 M |
| 05/01/2025 | $6.84 | $6.75 (-1.32%) | $6.91 | $6.75 | 392.82 K | $575.95 M |
| 04/30/2025 | $6.93 | $6.84 (-1.3%) | $6.93 | $6.72 | 467.94 K | $583.63 M |
| 04/29/2025 | $7.10 | $6.98 (-1.69%) | $7.11 | $6.94 | 539.90 K | $595.58 M |
| 04/28/2025 | $7.03 | $7.10 (1%) | $7.12 | $7.03 | 284.54 K | $605.82 M |
| 04/25/2025 | $7.00 | $7.02 (0.29%) | $7.05 | $6.93 | 447.40 K | $559.29 M |
| 04/24/2025 | $6.99 | $6.98 (-0.14%) | $7.02 | $6.90 | 328.50 K | $556.10 M |
| 04/23/2025 | $6.90 | $6.96 (0.87%) | $7.02 | $6.86 | 421.10 K | $554.51 M |
| 04/22/2025 | $6.73 | $6.77 (0.59%) | $6.86 | $6.70 | 330.41 K | $539.37 M |
| 04/21/2025 | $6.75 | $6.68 (-1.04%) | $6.78 | $6.56 | 463.90 K | $532.20 M |
| 04/17/2025 | $6.65 | $6.79 (2.11%) | $6.84 | $6.65 | 492.71 K | $540.97 M |
| 04/16/2025 | $6.69 | $6.64 (-0.75%) | $6.78 | $6.62 | 633.99 K | $529.01 M |
| 04/15/2025 | $6.55 | $6.69 (2.14%) | $6.74 | $6.52 | 629.00 K | $533.00 M |
| 04/14/2025 | $6.61 | $6.55 (-0.91%) | $6.81 | $6.44 | 921.95 K | $521.84 M |
| 04/11/2025 | $6.67 | $6.57 (-1.5%) | $6.78 | $6.36 | 817.20 K | $523.44 M |
| 04/10/2025 | $7.03 | $6.70 (-4.69%) | $7.03 | $6.57 | 880.84 K | $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 | 440.65 K | $624.62 M |
| 04/02/2025 | $8.00 | $7.96 (-0.5%) | $8.08 | $7.96 | 557.30 K | $634.18 M |
| 04/01/2025 | $7.98 | $8.05 (0.88%) | $8.11 | $7.95 | 495.11 K | $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 | 531.08 K | $636.57 M |
| 03/27/2025 | $8.00 | $8.01 (0.13%) | $8.08 | $7.97 | 440.81 K | $638.16 M |
| 03/26/2025 | $7.92 | $8.01 (1.14%) | $8.03 | $7.86 | 581.51 K | $638.16 M |
| 03/25/2025 | $7.88 | $7.92 (0.51%) | $7.94 | $7.85 | 439.83 K | $630.99 M |
| 03/24/2025 | $7.81 | $7.86 (0.64%) | $7.87 | $7.79 | 586.28 K | $626.21 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.
