BlackRock TCP Capital Corp (TCPC) Historical Stock Data
8.55 ↑0.07 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCPC is down -0.07% a day on average. There have been 17 days where BlackRock TCP Capital Corp closed green and 13 days where TCPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.39 | 8.55 | ↑$0.16 (1.91%) | 8.39 | 8.65 | 1.13M |
| 2024-12-19 | 8.44 | 8.48 | ↑$0.04 (0.47%) | 8.39 | 8.58 | 884.05K |
| 2024-12-18 | 8.75 | 8.45 | ↓$0.30 (-3.43%) | 8.43 | 8.81 | 689.76K |
| 2024-12-17 | 8.73 | 8.75 | ↑$0.02 (0.23%) | 8.62 | 8.81 | 806.16K |
| 2024-12-16 | 9.51 | 9.21 | ↓$0.31 (-3.21%) | 9.15 | 9.51 | 0.98M |
| 2024-12-13 | 9.52 | 9.51 | ↓$0.01 (-0.11%) | 9.40 | 9.53 | 566.80K |
| 2024-12-12 | 9.45 | 9.54 | ↑$0.09 (0.95%) | 9.41 | 9.72 | 1.33M |
| 2024-12-11 | 9.50 | 9.41 | ↓$0.09 (-0.95%) | 9.33 | 9.52 | 506.39K |
| 2024-12-10 | 9.48 | 9.49 | ↑$0.01 (0.11%) | 9.37 | 9.53 | 382.40K |
| 2024-12-09 | 9.45 | 9.49 | ↑$0.04 (0.42%) | 9.35 | 9.49 | 359.36K |
| 2024-12-06 | 9.27 | 9.39 | ↑$0.12 (1.29%) | 9.21 | 9.40 | 344.36K |
| 2024-12-05 | 9.33 | 9.20 | ↓$0.13 (-1.39%) | 9.06 | 9.34 | 549.43K |
| 2024-12-04 | 9.19 | 9.33 | ↑$0.14 (1.52%) | 9.18 | 9.34 | 305.98K |
| 2024-12-03 | 9.36 | 9.19 | ↓$0.17 (-1.82%) | 9.15 | 9.40 | 482.20K |
| 2024-12-02 | 9.67 | 9.30 | ↓$0.37 (-3.83%) | 9.26 | 9.67 | 775.79K |
| 2024-11-29 | 9.32 | 9.41 | ↑$0.09 (0.97%) | 9.31 | 9.43 | 433.34K |
| 2024-11-27 | 9.19 | 9.26 | ↑$0.07 (0.76%) | 9.17 | 9.30 | 349.07K |
| 2024-11-26 | 9.07 | 9.19 | ↑$0.12 (1.32%) | 9.04 | 9.20 | 378.79K |
| 2024-11-25 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 9.05 | 9.13 | 451.17K |
| 2024-11-22 | 9.08 | 9.05 | ↓$0.03 (-0.33%) | 9.01 | 9.10 | 352.02K |
| 2024-11-21 | 8.99 | 8.99 | ↑$0.00 (0.00%) | 8.97 | 9.09 | 358.22K |
| 2024-11-20 | 9.00 | 8.96 | ↓$0.04 (-0.44%) | 8.90 | 9.03 | 315.56K |
| 2024-11-19 | 8.98 | 9.02 | ↑$0.04 (0.45%) | 8.97 | 9.12 | 428.97K |
| 2024-11-18 | 8.92 | 9.00 | ↑$0.08 (0.90%) | 8.92 | 9.11 | 533.16K |
| 2024-11-15 | 8.81 | 8.96 | ↑$0.15 (1.70%) | 8.81 | 9.03 | 612.57K |
| 2024-11-14 | 8.88 | 8.78 | ↓$0.10 (-1.13%) | 8.73 | 8.92 | 897.56K |
| 2024-11-13 | 8.59 | 8.87 | ↑$0.28 (3.26%) | 8.59 | 8.94 | 781.06K |
| 2024-11-12 | 8.68 | 8.59 | ↓$0.09 (-1.04%) | 8.54 | 8.73 | 0.90M |
| 2024-11-11 | 8.75 | 8.73 | ↓$0.02 (-0.23%) | 8.61 | 8.81 | 619.77K |
| 2024-11-08 | 8.71 | 8.66 | ↓$0.05 (-0.57%) | 8.66 | 8.88 | 513.20K |
Create an account or log in to view more rows.
$TCPC headed back to all time highs shortly
$TCPC Love this stock.
Light taps
$TCPC Keep up the pressure.
$TCPC nearing a decent swing entry point
$TCPC super bullish
$TCPC steady steady n hold
$TCPC flow comin
$TCPC i hate money so im buying
$TCPC doesn’t look good for Monday.
$TCPC this is going to skyrocket tmr!!!