BlackRock TCP Capital Corp (TCPC) Historical Stock Data
8.96 ↓0.06 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCPC is up 0.15% a day on average. There have been 14 days where BlackRock TCP Capital Corp closed green and 16 days where TCPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 8.60 | 8.71 | ↑$0.11 (1.28%) | 8.49 | 8.88 | 1.09M |
| 2024-11-06 | 8.29 | 8.55 | ↑$0.27 (3.20%) | 8.20 | 8.66 | 1.68M |
| 2024-11-05 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.73 | 7.86 | 781.83K |
| 2024-11-04 | 8.00 | 7.81 | ↓$0.19 (-2.38%) | 7.71 | 8.02 | 811.05K |
| 2024-11-01 | 8.03 | 8.00 | ↓$0.03 (-0.37%) | 8.00 | 8.11 | 410.10K |
| 2024-10-31 | 8.13 | 8.02 | ↓$0.11 (-1.35%) | 8.01 | 8.17 | 506.41K |
| 2024-10-30 | 8.19 | 8.16 | ↓$0.03 (-0.37%) | 8.15 | 8.24 | 302.60K |
| 2024-10-29 | 8.24 | 8.20 | ↓$0.04 (-0.49%) | 8.13 | 8.27 | 331.37K |
| 2024-10-28 | 8.42 | 8.31 | ↓$0.11 (-1.31%) | 8.24 | 8.42 | 360.34K |
| 2024-10-25 | 8.37 | 8.39 | ↑$0.02 (0.29%) | 8.25 | 8.41 | 672.28K |
| 2024-10-24 | 8.18 | 8.36 | ↑$0.18 (2.20%) | 8.10 | 8.40 | 1.52M |
| 2024-10-23 | 8.21 | 8.19 | ↓$0.02 (-0.24%) | 8.08 | 8.22 | 367.16K |
| 2024-10-22 | 8.33 | 8.25 | ↓$0.08 (-0.96%) | 8.15 | 8.33 | 441.66K |
| 2024-10-21 | 8.30 | 8.35 | ↑$0.05 (0.60%) | 8.26 | 8.35 | 353.82K |
| 2024-10-18 | 8.24 | 8.30 | ↑$0.06 (0.73%) | 8.23 | 8.35 | 319.58K |
| 2024-10-17 | 8.32 | 8.22 | ↓$0.10 (-1.20%) | 8.19 | 8.33 | 529K |
| 2024-10-16 | 8.30 | 8.34 | ↑$0.04 (0.48%) | 8.28 | 8.36 | 494.11K |
| 2024-10-15 | 8.32 | 8.29 | ↓$0.03 (-0.36%) | 8.27 | 8.36 | 355.55K |
| 2024-10-14 | 8.17 | 8.30 | ↑$0.13 (1.59%) | 8.13 | 8.30 | 400.90K |
| 2024-10-11 | 8.22 | 8.20 | ↓$0.02 (-0.24%) | 8.15 | 8.25 | 359.28K |
| 2024-10-10 | 8.19 | 8.22 | ↑$0.03 (0.37%) | 8.12 | 8.24 | 364.46K |
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!!!