BlackRock TCP Capital Corp (TCPC) Historical Stock Data
7.77 ↑0.02 (0.26%)
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 16 days where BlackRock TCP Capital Corp closed green and 14 days where TCPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 7.68 | 7.77 | ↑$0.09 (1.17%) | 7.55 | 7.80 | 489.38K |
| 2025-05-16 | 7.71 | 7.75 | ↑$0.04 (0.52%) | 7.69 | 7.77 | 372.35K |
| 2025-05-15 | 7.68 | 7.72 | ↑$0.04 (0.52%) | 7.62 | 7.78 | 836.38K |
| 2025-05-14 | 7.67 | 7.68 | ↑$0.01 (0.13%) | 7.57 | 7.71 | 629.79K |
| 2025-05-13 | 7.44 | 7.62 | ↑$0.18 (2.42%) | 7.33 | 7.69 | 0.94M |
| 2025-05-12 | 7.41 | 7.43 | ↑$0.02 (0.27%) | 7.31 | 7.64 | 0.92M |
| 2025-05-09 | 7.14 | 7.20 | ↑$0.06 (0.84%) | 7.06 | 7.31 | 673.37K |
| 2025-05-08 | 6.78 | 7.10 | ↑$0.32 (4.72%) | 6.78 | 7.12 | 808.82K |
| 2025-05-07 | 6.72 | 6.61 | ↓$0.11 (-1.64%) | 6.57 | 6.72 | 681.77K |
| 2025-05-06 | 6.60 | 6.72 | ↑$0.12 (1.82%) | 6.53 | 6.72 | 545.06K |
| 2025-05-05 | 6.75 | 6.61 | ↓$0.14 (-2.07%) | 6.56 | 6.77 | 780.88K |
| 2025-05-02 | 6.82 | 6.75 | ↓$0.07 (-1.03%) | 6.68 | 6.91 | 1.24M |
| 2025-05-01 | 6.84 | 6.75 | ↓$0.09 (-1.32%) | 6.75 | 6.91 | 392.76K |
| 2025-04-30 | 6.93 | 6.84 | ↓$0.09 (-1.30%) | 6.72 | 6.93 | 467.79K |
| 2025-04-29 | 7.10 | 6.98 | ↓$0.12 (-1.69%) | 6.94 | 7.11 | 539.90K |
| 2025-04-28 | 7.03 | 7.10 | ↑$0.07 (1.00%) | 7.03 | 7.12 | 284.54K |
| 2025-04-25 | 7.00 | 7.02 | ↑$0.02 (0.29%) | 6.93 | 7.05 | 447.35K |
| 2025-04-24 | 6.99 | 6.98 | ↓$0.01 (-0.14%) | 6.90 | 7.02 | 328.24K |
| 2025-04-23 | 6.90 | 6.96 | ↑$0.06 (0.87%) | 6.86 | 7.02 | 421.09K |
| 2025-04-22 | 6.73 | 6.77 | ↑$0.04 (0.59%) | 6.70 | 6.86 | 330.41K |
| 2025-04-21 | 6.75 | 6.68 | ↓$0.07 (-1.04%) | 6.56 | 6.78 | 463.85K |
| 2025-04-17 | 6.65 | 6.79 | ↑$0.14 (2.11%) | 6.65 | 6.84 | 492.71K |
| 2025-04-16 | 6.69 | 6.64 | ↓$0.05 (-0.72%) | 6.62 | 6.78 | 633.99K |
| 2025-04-15 | 6.55 | 6.69 | ↑$0.14 (2.14%) | 6.52 | 6.74 | 628.98K |
| 2025-04-14 | 6.61 | 6.55 | ↓$0.06 (-0.91%) | 6.44 | 6.81 | 0.92M |
| 2025-04-11 | 6.67 | 6.57 | ↓$0.10 (-1.50%) | 6.36 | 6.78 | 817.19K |
| 2025-04-10 | 7.03 | 6.70 | ↓$0.33 (-4.69%) | 6.57 | 7.03 | 880.83K |
| 2025-04-09 | 6.37 | 7.03 | ↑$0.66 (10.36%) | 6.27 | 7.08 | 1.16M |
| 2025-04-08 | 6.81 | 6.47 | ↓$0.34 (-4.99%) | 6.38 | 6.98 | 1.01M |
| 2025-04-07 | 6.73 | 6.58 | ↓$0.15 (-2.23%) | 6.37 | 6.95 | 1.74M |
Create an account or log in to view more rows.
$TCPC I like it
$TCPC I would not be a bear now
$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