5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-17.62%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
-32.44%
YEAR-TO-DATE PERFORMANCE
-12.80%
1 YEAR PERFORMANCE
-49.26%
BlackRock TCP Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.74 | $4.77 (0.58%) | $4.83 | $4.70 | 638.93 K | $402.64 M |
| 02/17/2026 | $4.81 | $4.74 (-1.46%) | $4.86 | $4.71 | 897.42 K | $403.06 M |
| 02/13/2026 | $4.85 | $4.80 (-1.03%) | $4.89 | $4.77 | 810.43 K | $408.16 M |
| 02/12/2026 | $4.87 | $4.84 (-0.62%) | $4.95 | $4.81 | 693.95 K | $411.57 M |
| 02/11/2026 | $4.92 | $4.87 (-1.02%) | $4.92 | $4.81 | 803.70 K | $414.12 M |
| 02/10/2026 | $4.78 | $4.92 (2.93%) | $4.93 | $4.76 | 1.01 M | $418.37 M |
| 02/09/2026 | $4.88 | $4.79 (-1.84%) | $4.88 | $4.77 | 762.75 K | $407.31 M |
| 02/06/2026 | $4.93 | $4.86 (-1.42%) | $4.95 | $4.85 | 1.18 M | $413.27 M |
| 02/05/2026 | $5.02 | $4.94 (-1.59%) | $5.03 | $4.88 | 1.46 M | $420.07 M |
| 02/04/2026 | $4.92 | $5.09 (3.46%) | $5.09 | $4.92 | 723.30 K | $432.82 M |
| 02/03/2026 | $5.10 | $4.97 (-2.55%) | $5.11 | $4.91 | 1.52 M | $422.62 M |
| 02/02/2026 | $5.17 | $5.10 (-1.35%) | $5.17 | $4.98 | 1.24 M | $433.68 M |
| 01/30/2026 | $5.20 | $5.18 (-0.38%) | $5.23 | $5.12 | 675.20 K | $440.48 M |
| 01/29/2026 | $5.15 | $5.23 (1.55%) | $5.28 | $5.14 | 783.47 K | $444.73 M |
| 01/28/2026 | $5.20 | $5.15 (-0.96%) | $5.34 | $5.15 | 859.50 K | $437.93 M |
| 01/27/2026 | $5.10 | $5.24 (2.75%) | $5.41 | $5.10 | 2.58 M | $445.58 M |
| 01/26/2026 | $5.05 | $5.10 (0.99%) | $5.13 | $4.88 | 6.70 M | $433.68 M |
| 01/23/2026 | $5.88 | $5.86 (-0.34%) | $5.94 | $5.84 | 454.12 K | $498.30 M |
| 01/22/2026 | $5.89 | $5.89 (0%) | $5.94 | $5.88 | 371.62 K | $500.85 M |
| 01/21/2026 | $5.70 | $5.87 (2.98%) | $5.88 | $5.70 | 501.03 K | $499.15 M |
| 01/20/2026 | $5.76 | $5.72 (-0.69%) | $5.78 | $5.65 | 609.00 K | $486.40 M |
| 01/16/2026 | $5.82 | $5.79 (-0.52%) | $5.87 | $5.75 | 420.00 K | $492.35 M |
| 01/15/2026 | $5.73 | $5.85 (2.09%) | $5.90 | $5.66 | 752.00 K | $497.45 M |
| 01/14/2026 | $5.62 | $5.73 (1.96%) | $5.74 | $5.59 | 545.80 K | $487.25 M |
| 01/13/2026 | $5.65 | $5.59 (-1.06%) | $5.67 | $5.57 | 628.11 K | $475.34 M |
| 01/12/2026 | $5.55 | $5.63 (1.44%) | $5.64 | $5.54 | 612.34 K | $478.74 M |
| 01/09/2026 | $5.58 | $5.58 (0%) | $5.63 | $5.54 | 492.91 K | $474.54 M |
| 01/08/2026 | $5.37 | $5.57 (3.72%) | $5.61 | $5.35 | 756.14 K | $473.69 M |
| 01/07/2026 | $5.49 | $5.38 (-2%) | $5.51 | $5.33 | 1.03 M | $457.53 M |
| 01/06/2026 | $5.58 | $5.49 (-1.61%) | $5.59 | $5.41 | 695.95 K | $466.89 M |
| 01/05/2026 | $5.56 | $5.58 (0.36%) | $5.65 | $5.56 | 708.20 K | $474.54 M |
| 01/02/2026 | $5.47 | $5.55 (1.46%) | $5.58 | $5.43 | 852.18 K | $471.99 M |
| 12/31/2025 | $5.42 | $5.47 (0.92%) | $5.49 | $5.41 | 1.74 M | $465.18 M |
| 12/30/2025 | $5.37 | $5.44 (1.3%) | $5.49 | $5.37 | 1.36 M | $462.63 M |
| 12/29/2025 | $5.42 | $5.37 (-0.92%) | $5.49 | $5.36 | 988.20 K | $456.68 M |
| 12/26/2025 | $5.36 | $5.44 (1.49%) | $5.46 | $5.35 | 910.41 K | $462.63 M |
| 12/24/2025 | $5.30 | $5.35 (0.94%) | $5.41 | $5.29 | 465.72 K | $454.98 M |
| 12/23/2025 | $5.41 | $5.30 (-2.03%) | $5.46 | $5.30 | 1.19 M | $450.73 M |
| 12/22/2025 | $5.40 | $5.40 (0%) | $5.46 | $5.35 | 1.18 M | $459.23 M |
| 12/19/2025 | $5.61 | $5.41 (-3.57%) | $5.62 | $5.40 | 2.44 M | $460.08 M |
| 12/18/2025 | $5.71 | $5.62 (-1.58%) | $5.76 | $5.57 | 946.40 K | $477.94 M |
| 12/17/2025 | $5.61 | $5.70 (1.6%) | $5.74 | $5.60 | 1.37 M | $484.74 M |
| 12/16/2025 | $5.93 | $5.87 (-1.01%) | $5.99 | $5.82 | 1.53 M | $499.20 M |
| 12/15/2025 | $6.12 | $5.93 (-3.1%) | $6.12 | $5.87 | 1.62 M | $504.30 M |
| 12/12/2025 | $6.06 | $6.07 (0.17%) | $6.15 | $6.05 | 493.21 K | $516.21 M |
| 12/11/2025 | $6.19 | $6.05 (-2.26%) | $6.23 | $6.05 | 731.50 K | $514.51 M |
| 12/10/2025 | $6.25 | $6.19 (-0.96%) | $6.25 | $6.16 | 669.10 K | $526.42 M |
| 12/09/2025 | $6.12 | $6.15 (0.49%) | $6.19 | $6.09 | 538.13 K | $523.01 M |
| 12/08/2025 | $6.12 | $6.11 (-0.16%) | $6.18 | $6.09 | 391.13 K | $519.61 M |
| 12/05/2025 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.07 | 688.42 K | $518.76 M |
| 12/04/2025 | $6.14 | $6.13 (-0.16%) | $6.20 | $6.09 | 600.26 K | $521.31 M |
| 12/03/2025 | $6.00 | $6.14 (2.33%) | $6.18 | $6.00 | 534.07 K | $522.16 M |
| 12/02/2025 | $6.01 | $6.00 (-0.17%) | $6.04 | $5.93 | 596.56 K | $510.26 M |
| 12/01/2025 | $6.00 | $6.04 (0.67%) | $6.10 | $5.99 | 701.01 K | $513.66 M |
| 11/28/2025 | $5.93 | $6.00 (1.18%) | $6.05 | $5.93 | 331.45 K | $510.26 M |
| 11/26/2025 | $5.84 | $5.91 (1.2%) | $5.95 | $5.83 | 535.42 K | $502.60 M |
| 11/25/2025 | $5.71 | $5.84 (2.28%) | $5.87 | $5.70 | 732.60 K | $496.65 M |
| 11/24/2025 | $5.68 | $5.72 (0.7%) | $5.75 | $5.67 | 412.15 K | $486.45 M |
| 11/21/2025 | $5.60 | $5.68 (1.43%) | $5.73 | $5.58 | 549.98 K | $483.04 M |
| 11/20/2025 | $5.61 | $5.63 (0.36%) | $5.68 | $5.55 | 843.76 K | $478.79 M |
| 11/19/2025 | $5.58 | $5.61 (0.54%) | $5.66 | $5.56 | 575.37 K | $477.09 M |
| 11/18/2025 | $5.63 | $5.59 (-0.71%) | $5.65 | $5.56 | 652.65 K | $475.39 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.
