-
5 DAY PERFORMANCE
+0.56% -
1 MONTH PERFORMANCE
+7.90% -
3 MONTH PERFORMANCE
-0.77% -
6 MONTH PERFORMANCE
-16.96% -
YEAR-TO-DATE PERFORMANCE
-21.92% -
1 YEAR PERFORMANCE
-23.32%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.99 | $9.01 (0.22%) | $9.09 | $8.97 | 267,846 | |
| 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 |
| 10/21/2024 | $8.30 | $8.35 (0.6%) | $8.35 | $8.26 | 354,039 | $714.69 M |
| 10/18/2024 | $8.24 | $8.30 (0.73%) | $8.35 | $8.23 | 319,628 | $710.41 M |
| 10/17/2024 | $8.32 | $8.22 (-1.2%) | $8.33 | $8.19 | 529,003 | $703.56 M |
| 10/16/2024 | $8.30 | $8.34 (0.48%) | $8.36 | $8.28 | 494,105 | $713.83 M |
| 10/15/2024 | $8.32 | $8.29 (-0.36%) | $8.36 | $8.27 | 355,569 | $709.55 M |
| 10/14/2024 | $8.17 | $8.30 (1.59%) | $8.30 | $8.13 | 400,902 | $710.41 M |
| 10/11/2024 | $8.22 | $8.20 (-0.24%) | $8.24 | $8.15 | 359,277 | $701.85 M |
| 10/10/2024 | $8.19 | $8.22 (0.37%) | $8.24 | $8.12 | 364,500 | $703.56 M |
| 10/09/2024 | $8.07 | $8.18 (1.36%) | $8.21 | $8.02 | 576,974 | $700.14 M |
| 10/08/2024 | $8.25 | $8.07 (-2.18%) | $8.30 | $8.04 | 545,000 | $690.72 M |
| 10/07/2024 | $8.31 | $8.25 (-0.72%) | $8.31 | $8.22 | 367,962 | $706.13 M |
| 10/04/2024 | $8.16 | $8.22 (0.74%) | $8.22 | $8.15 | 358,350 | $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 |