5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
+6.87%
6 MONTH PERFORMANCE
-20.37%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
-31.36%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/30/2025 | $7.36 | $7.31 (-0.75%) | $7.41 | $7.30 | 103.25 K | $621.49 M |
07/29/2025 | $7.34 | $7.38 (0.54%) | $7.39 | $7.20 | 637.63 K | $627.87 M |
07/28/2025 | $7.51 | $7.34 (-2.26%) | $7.53 | $7.33 | 607.89 K | $624.47 M |
07/25/2025 | $7.62 | $7.51 (-1.44%) | $7.67 | $7.50 | 342.79 K | $638.93 M |
07/24/2025 | $7.64 | $7.60 (-0.52%) | $7.68 | $7.57 | 401.52 K | $646.59 M |
07/23/2025 | $7.70 | $7.64 (-0.78%) | $7.74 | $7.63 | 286.69 K | $649.99 M |
07/22/2025 | $7.61 | $7.63 (0.26%) | $7.68 | $7.57 | 378.52 K | $649.14 M |
07/21/2025 | $7.70 | $7.61 (-1.17%) | $7.76 | $7.55 | 524.43 K | $647.44 M |
07/18/2025 | $7.82 | $7.69 (-1.66%) | $7.88 | $7.69 | 386.85 K | $654.25 M |
07/17/2025 | $7.81 | $7.84 (0.38%) | $7.86 | $7.76 | 478.65 K | $667.01 M |
07/16/2025 | $7.77 | $7.80 (0.39%) | $7.80 | $7.70 | 326.31 K | $663.61 M |
07/15/2025 | $7.84 | $7.77 (-0.89%) | $7.88 | $7.75 | 699.42 K | $661.05 M |
07/14/2025 | $7.87 | $7.81 (-0.76%) | $7.90 | $7.77 | 533.41 K | $664.46 M |
07/11/2025 | $7.85 | $7.90 (0.64%) | $7.92 | $7.81 | 368.50 K | $672.11 M |
07/10/2025 | $7.76 | $7.87 (1.42%) | $7.90 | $7.76 | 311.55 K | $669.56 M |
07/09/2025 | $7.83 | $7.73 (-1.28%) | $7.83 | $7.73 | 430.71 K | $657.65 M |
07/08/2025 | $7.75 | $7.82 (0.9%) | $7.84 | $7.73 | 349.63 K | $665.31 M |
07/07/2025 | $7.79 | $7.73 (-0.77%) | $7.83 | $7.66 | 386.13 K | $657.65 M |
07/03/2025 | $7.72 | $7.83 (1.42%) | $7.88 | $7.72 | 285.70 K | $666.16 M |
07/02/2025 | $7.73 | $7.80 (0.91%) | $7.82 | $7.72 | 281.80 K | $663.61 M |
07/01/2025 | $7.66 | $7.73 (0.91%) | $7.79 | $7.64 | 386.10 K | $657.65 M |
06/30/2025 | $7.69 | $7.70 (0.13%) | $7.78 | $7.61 | 698.20 K | $655.10 M |
06/27/2025 | $7.59 | $7.64 (0.66%) | $7.74 | $7.55 | 813.44 K | $649.99 M |
06/26/2025 | $7.45 | $7.53 (1.07%) | $7.58 | $7.45 | 310.31 K | $640.63 M |
06/25/2025 | $7.48 | $7.45 (-0.4%) | $7.55 | $7.40 | 306.84 K | $633.83 M |
06/24/2025 | $7.47 | $7.49 (0.27%) | $7.60 | $7.47 | 420.47 K | $637.23 M |
06/23/2025 | $7.54 | $7.47 (-0.93%) | $7.56 | $7.38 | 291.90 K | $635.53 M |
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 |