5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-2.24%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
-18.77%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.15 | $8.12 (-0.37%) | $8.24 | $8.07 | 773,492 | $649.32 M |
| 03/11/2025 | $8.24 | $8.04 (-2.43%) | $8.27 | $8.03 | 1.35 M | $640.55 M |
| 03/10/2025 | $8.26 | $8.26 (0%) | $8.36 | $8.12 | 983,222 | $658.08 M |
| 03/07/2025 | $8.15 | $8.32 (2.09%) | $8.33 | $8.15 | 683,800 | $662.86 M |
| 03/06/2025 | $8.08 | $8.13 (0.62%) | $8.18 | $8.04 | 593,701 | $647.72 M |
| 03/05/2025 | $8.15 | $8.08 (-0.86%) | $8.17 | $7.96 | 1.03 M | $643.74 M |
| 03/04/2025 | $8.20 | $8.15 (-0.61%) | $8.25 | $8.11 | 922,382 | $649.32 M |
| 03/03/2025 | $8.51 | $8.22 (-3.41%) | $8.59 | $8.13 | 1.11 M | $654.89 M |
| 02/28/2025 | $8.58 | $8.44 (-1.63%) | $8.83 | $8.36 | 1.42 M | $672.42 M |
| 02/27/2025 | $8.82 | $8.44 (-4.31%) | $8.88 | $8.40 | 1.95 M | $672.42 M |
| 02/26/2025 | $9.43 | $9.34 (-0.95%) | $9.45 | $9.25 | 831,800 | $744.13 M |
| 02/25/2025 | $9.40 | $9.42 (0.21%) | $9.43 | $9.25 | 662,576 | $750.50 M |
| 02/24/2025 | $9.48 | $9.38 (-1.05%) | $9.48 | $9.29 | 639,968 | $747.31 M |
| 02/21/2025 | $9.44 | $9.45 (0.11%) | $9.48 | $9.39 | 515,800 | $752.89 M |
| 02/20/2025 | $9.40 | $9.44 (0.43%) | $9.45 | $9.34 | 509,919 | $752.09 M |
| 02/19/2025 | $9.41 | $9.42 (0.11%) | $9.44 | $9.30 | 609,917 | $750.50 M |
| 02/18/2025 | $9.46 | $9.40 (-0.63%) | $9.47 | $9.37 | 629,310 | $748.91 M |
| 02/14/2025 | $9.30 | $9.41 (1.18%) | $9.46 | $9.29 | 584,588 | $749.70 M |
| 02/13/2025 | $9.20 | $9.29 (0.98%) | $9.31 | $9.18 | 433,800 | $740.14 M |
| 02/12/2025 | $9.05 | $9.21 (1.77%) | $9.24 | $9.05 | 352,925 | $733.77 M |
| 02/11/2025 | $9.05 | $9.15 (1.1%) | $9.15 | $8.99 | 315,167 | $728.99 M |
| 02/10/2025 | $9.06 | $9.01 (-0.55%) | $9.10 | $8.99 | 384,212 | $717.83 M |
| 02/07/2025 | $9.06 | $9.00 (-0.66%) | $9.10 | $8.95 | 554,118 | $717.04 M |
| 02/06/2025 | $9.08 | $9.06 (-0.22%) | $9.16 | $9.03 | 284,222 | $721.82 M |
| 02/05/2025 | $9.07 | $9.01 (-0.66%) | $9.09 | $8.98 | 369,631 | $717.83 M |
| 02/04/2025 | $9.02 | $9.06 (0.44%) | $9.09 | $8.94 | 419,792 | $721.82 M |
| 02/03/2025 | $9.06 | $9.11 (0.55%) | $9.19 | $8.99 | 459,926 | $725.80 M |
| 01/31/2025 | $9.17 | $9.21 (0.44%) | $9.23 | $9.15 | 410,611 | $733.77 M |
| 01/30/2025 | $8.90 | $9.18 (3.15%) | $9.20 | $8.90 | 448,650 | $731.38 M |
| 01/29/2025 | $9.32 | $8.86 (-4.94%) | $9.34 | $8.83 | 1.43 M | $705.88 M |
| 01/28/2025 | $9.23 | $9.30 (0.76%) | $9.37 | $9.23 | 352,230 | $740.94 M |
| 01/27/2025 | $9.30 | $9.23 (-0.75%) | $9.42 | $9.21 | 517,417 | $735.36 M |
| 01/24/2025 | $9.27 | $9.36 (0.97%) | $9.38 | $9.25 | 475,011 | $745.72 M |
| 01/23/2025 | $9.05 | $9.27 (2.43%) | $9.30 | $9.04 | 671,800 | $738.55 M |
| 01/22/2025 | $8.95 | $9.03 (0.89%) | $9.09 | $8.95 | 413,822 | $719.43 M |
| 01/21/2025 | $8.95 | $8.96 (0.11%) | $9.03 | $8.90 | 481,530 | $713.85 M |
| 01/17/2025 | $8.87 | $8.95 (0.9%) | $8.95 | $8.82 | 532,039 | $713.05 M |
| 01/16/2025 | $8.66 | $8.86 (2.31%) | $8.87 | $8.66 | 373,033 | $705.88 M |
| 01/15/2025 | $8.75 | $8.66 (-1.03%) | $8.82 | $8.65 | 400,015 | $689.95 M |
| 01/14/2025 | $8.56 | $8.67 (1.29%) | $8.72 | $8.55 | 225,728 | $690.75 M |
| 01/13/2025 | $8.51 | $8.54 (0.35%) | $8.56 | $8.45 | 304,419 | $680.39 M |
| 01/10/2025 | $8.61 | $8.52 (-1.05%) | $8.62 | $8.47 | 374,733 | $678.80 M |
| 01/08/2025 | $8.66 | $8.62 (-0.46%) | $8.66 | $8.54 | 295,100 | $686.76 M |
| 01/07/2025 | $8.74 | $8.63 (-1.26%) | $8.83 | $8.59 | 610,025 | $687.56 M |
| 01/06/2025 | $8.91 | $8.74 (-1.91%) | $8.91 | $8.73 | 423,214 | $696.32 M |
| 01/03/2025 | $8.90 | $8.84 (-0.67%) | $8.94 | $8.77 | 372,720 | $704.29 M |
| 01/02/2025 | $8.72 | $8.87 (1.72%) | $8.91 | $8.68 | 552,000 | $706.68 M |
| 12/31/2024 | $8.60 | $8.71 (1.28%) | $8.78 | $8.56 | 1.36 M | $693.93 M |
| 12/30/2024 | $8.50 | $8.60 (1.18%) | $8.68 | $8.46 | 876,800 | $685.17 M |
| 12/27/2024 | $8.60 | $8.56 (-0.47%) | $8.64 | $8.49 | 539,886 | $681.98 M |
| 12/26/2024 | $8.63 | $8.64 (0.12%) | $8.71 | $8.60 | 597,468 | $688.36 M |
| 12/24/2024 | $8.52 | $8.67 (1.76%) | $8.72 | $8.52 | 317,017 | $690.75 M |
| 12/23/2024 | $8.57 | $8.54 (-0.35%) | $8.60 | $8.46 | 768,356 | $680.39 M |
| 12/20/2024 | $8.39 | $8.55 (1.91%) | $8.65 | $8.39 | 1.13 M | $681.19 M |
| 12/19/2024 | $8.44 | $8.48 (0.47%) | $8.58 | $8.39 | 884,053 | $675.61 M |
| 12/18/2024 | $8.75 | $8.45 (-3.43%) | $8.81 | $8.43 | 689,800 | $673.22 M |
| 12/17/2024 | $8.73 | $8.75 (0.23%) | $8.81 | $8.62 | 806,260 | $697.12 M |
| 12/16/2024 | $9.51 | $9.21 (-3.15%) | $9.51 | $9.15 | 983,600 | $733.77 M |
| 12/13/2024 | $9.52 | $9.51 (-0.11%) | $9.53 | $9.40 | 566,824 | $757.67 M |
| 12/12/2024 | $9.45 | $9.54 (0.95%) | $9.72 | $9.41 | 1.33 M | $760.06 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.
