5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-4.52%
3 MONTH PERFORMANCE
+8.57%
6 MONTH PERFORMANCE
-13.24%
YEAR-TO-DATE PERFORMANCE
-30.53%
1 YEAR PERFORMANCE
-31.16%
BlackRock TCP Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.37 | $4.24 (-2.98%) | $4.37 | $4.06 | 1.76 M | |
| 11/04/2026 | $4.25 | $4.37 (2.82%) | $4.42 | $4.22 | 1.71 M | $366.71 M |
| 11/03/2026 | $4.26 | $4.20 (-1.41%) | $4.30 | $4.20 | 592.00 K | $352.44 M |
| 11/02/2026 | $4.19 | $4.28 (2.15%) | $4.30 | $4.17 | 642.71 K | $359.16 M |
| 10/30/2026 | $4.22 | $4.18 (-0.95%) | $4.22 | $4.13 | 572.84 K | $350.77 M |
| 10/29/2026 | $4.16 | $4.22 (1.44%) | $4.22 | $4.15 | 316.97 K | $354.12 M |
| 10/28/2026 | $4.08 | $4.15 (1.72%) | $4.18 | $4.07 | 723.63 K | $348.25 M |
| 10/27/2026 | $4.04 | $4.13 (2.23%) | $4.15 | $3.99 | 1.04 M | $346.57 M |
| 10/26/2026 | $4.02 | $3.91 (-2.74%) | $4.02 | $3.90 | 548.72 K | $328.11 M |
| 10/23/2026 | $4.08 | $4.02 (-1.47%) | $4.09 | $3.90 | 619.63 K | $337.34 M |
| 10/22/2026 | $4.06 | $4.11 (1.23%) | $4.14 | $4.02 | 370.80 K | $344.89 M |
| 10/21/2026 | $4.09 | $4.06 (-0.73%) | $4.11 | $4.04 | 541.90 K | $340.70 M |
| 10/20/2026 | $4.10 | $4.09 (-0.24%) | $4.18 | $4.08 | 575.94 K | $343.21 M |
| 10/19/2026 | $4.15 | $4.11 (-0.96%) | $4.15 | $4.07 | 619.24 K | $344.89 M |
| 10/16/2026 | $4.23 | $4.16 (-1.65%) | $4.24 | $4.14 | 854.00 K | $349.09 M |
| 10/15/2026 | $4.08 | $4.22 (3.43%) | $4.24 | $4.06 | 1.05 M | $354.12 M |
| 10/14/2026 | $3.99 | $4.08 (2.26%) | $4.12 | $3.94 | 916.55 K | $342.37 M |
| 10/13/2026 | $4.02 | $3.98 (-1%) | $4.02 | $3.96 | 519.82 K | $333.98 M |
| 10/12/2026 | $4.01 | $3.98 (-0.75%) | $4.05 | $3.98 | 436.82 K | $333.98 M |
| 10/09/2026 | $4.03 | $4.01 (-0.5%) | $4.04 | $3.98 | 472.40 K | $336.50 M |
| 10/08/2026 | $3.92 | $4.03 (2.81%) | $4.04 | $3.92 | 436.12 K | $338.18 M |
| 10/07/2026 | $3.97 | $3.94 (-0.76%) | $3.99 | $3.87 | 567.20 K | $330.63 M |
| 10/06/2026 | $4.00 | $3.99 (-0.25%) | $4.03 | $3.96 | 685.05 K | $334.82 M |
| 10/05/2026 | $4.00 | $3.98 (-0.5%) | $4.04 | $3.98 | 990.67 K | $333.98 M |
| 10/02/2026 | $4.04 | $3.98 (-1.49%) | $4.07 | $3.98 | 576.27 K | $333.98 M |
| 10/01/2026 | $4.01 | $4.03 (0.5%) | $4.07 | $3.99 | 642.67 K | $338.18 M |
| 09/30/2026 | $4.11 | $4.00 (-2.68%) | $4.12 | $3.98 | 869.24 K | $335.66 M |
| 09/29/2026 | $4.04 | $4.08 (0.99%) | $4.14 | $4.01 | 959.22 K | $342.37 M |
| 09/28/2026 | $4.00 | $3.98 (-0.5%) | $4.01 | $3.92 | 1.23 M | $333.98 M |
| 09/25/2026 | $4.00 | $4.01 (0.25%) | $4.03 | $3.97 | 553.67 K | $336.50 M |
| 09/24/2026 | $4.05 | $4.00 (-1.23%) | $4.07 | $3.98 | 685.30 K | $335.66 M |
| 09/23/2026 | $4.06 | $4.04 (-0.49%) | $4.08 | $4.01 | 422.44 K | $339.02 M |
| 09/22/2026 | $4.07 | $4.08 (0.25%) | $4.14 | $4.06 | 571.73 K | $342.37 M |
| 09/21/2026 | $4.02 | $4.04 (0.5%) | $4.05 | $3.98 | 492.10 K | $339.02 M |
| 09/18/2026 | $4.03 | $4.00 (-0.74%) | $4.03 | $3.91 | 1.52 M | $335.66 M |
| 09/17/2026 | $3.84 | $4.00 (4.17%) | $4.05 | $3.82 | 849.93 K | $335.66 M |
| 09/16/2026 | $3.80 | $3.85 (1.32%) | $3.89 | $3.75 | 1.37 M | $323.07 M |
| 09/15/2026 | $4.06 | $4.01 (-1.23%) | $4.07 | $3.97 | 1.27 M | $336.50 M |
| 09/14/2026 | $4.08 | $4.05 (-0.74%) | $4.10 | $4.04 | 543.20 K | $339.86 M |
| 09/11/2026 | $4.03 | $4.07 (0.99%) | $4.09 | $4.01 | 574.02 K | $341.54 M |
| 09/10/2026 | $4.02 | $4.01 (-0.25%) | $4.03 | $4.00 | 484.91 K | $336.50 M |
| 09/09/2026 | $4.08 | $4.03 (-1.23%) | $4.08 | $4.00 | 1.02 M | $338.18 M |
| 09/08/2026 | $4.04 | $4.07 (0.74%) | $4.08 | $4.02 | 674.35 K | $341.54 M |
| 09/04/2026 | $4.05 | $4.07 (0.49%) | $4.12 | $4.01 | 397.55 K | $341.54 M |
| 09/03/2026 | $4.06 | $4.06 (0%) | $4.14 | $4.01 | 487.12 K | $340.70 M |
| 09/02/2026 | $4.10 | $4.08 (-0.49%) | $4.11 | $4.06 | 319.70 K | $342.37 M |
| 09/01/2026 | $4.14 | $4.08 (-1.45%) | $4.14 | $4.06 | 478.47 K | $342.37 M |
| 08/31/2026 | $4.13 | $4.16 (0.73%) | $4.22 | $4.13 | 457.34 K | $349.09 M |
| 08/28/2026 | $4.13 | $4.12 (-0.24%) | $4.17 | $4.10 | 469.47 K | $345.73 M |
| 08/27/2026 | $4.12 | $4.13 (0.24%) | $4.18 | $4.10 | 703.71 K | $346.57 M |
| 08/26/2026 | $4.16 | $4.13 (-0.72%) | $4.24 | $4.10 | 1.00 M | $346.57 M |
| 08/25/2026 | $4.07 | $4.18 (2.7%) | $4.20 | $4.05 | 1.01 M | $350.77 M |
| 08/24/2026 | $4.02 | $4.08 (1.49%) | $4.09 | $4.00 | 519.24 K | $342.37 M |
| 08/21/2026 | $4.07 | $4.03 (-0.98%) | $4.08 | $4.00 | 516.26 K | $338.18 M |
| 08/20/2026 | $4.08 | $4.03 (-1.23%) | $4.11 | $3.97 | 687.11 K | $338.18 M |
| 08/19/2026 | $4.18 | $4.09 (-2.15%) | $4.23 | $4.09 | 1.08 M | $343.21 M |
| 08/18/2026 | $4.03 | $4.08 (1.24%) | $4.11 | $4.02 | 673.51 K | $342.37 M |
| 08/17/2026 | $4.09 | $4.08 (-0.24%) | $4.09 | $4.00 | 501.80 K | $342.37 M |
| 08/14/2026 | $4.20 | $4.08 (-2.86%) | $4.21 | $4.07 | 647.00 K | $342.37 M |
| 08/13/2026 | $4.00 | $4.21 (5.25%) | $4.25 | $4.00 | 903.12 K | $353.28 M |
| 08/12/2026 | $3.90 | $4.00 (2.56%) | $4.01 | $3.85 | 429.86 K | $335.66 M |
| 08/11/2026 | $3.94 | $3.90 (-1.02%) | $3.97 | $3.84 | 798.54 K | $327.27 M |
| 08/10/2026 | $4.05 | $3.94 (-2.72%) | $4.05 | $3.87 | 946.94 K | $330.63 M |
| 08/07/2026 | $3.86 | $4.11 (6.48%) | $4.15 | $3.86 | 1.83 M | $344.89 M |
| 08/06/2026 | $3.70 | $3.90 (5.41%) | $3.90 | $3.36 | 2.89 M | $327.27 M |
| 08/05/2026 | $3.52 | $3.50 (-0.57%) | $3.56 | $3.45 | 983.53 K | $293.70 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.
