5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
+11.44%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
-30.53%
1 YEAR PERFORMANCE
-42.25%
BlackRock TCP Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.02 | $4.02 (-0.12%) | $4.05 | $4.01 | 202.52 K | $337.76 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 |
| 08/04/2026 | $3.34 | $3.52 (5.39%) | $3.53 | $3.30 | 862.20 K | $295.38 M |
| 08/03/2026 | $3.26 | $3.37 (3.37%) | $3.39 | $3.25 | 583.42 K | $282.79 M |
| 07/31/2026 | $3.25 | $3.25 (0%) | $3.30 | $3.19 | 565.57 K | $274.09 M |
| 07/30/2026 | $3.31 | $3.25 (-1.81%) | $3.33 | $3.21 | 513.38 K | $274.09 M |
| 07/29/2026 | $3.25 | $3.31 (1.85%) | $3.34 | $3.24 | 737.41 K | $279.15 M |
| 07/28/2026 | $3.17 | $3.26 (2.84%) | $3.28 | $3.17 | 573.30 K | $274.93 M |
| 07/27/2026 | $3.16 | $3.16 (0%) | $3.23 | $3.16 | 464.18 K | $266.50 M |
| 07/24/2026 | $3.13 | $3.16 (0.96%) | $3.18 | $3.12 | 412.80 K | $266.50 M |
| 07/23/2026 | $3.19 | $3.13 (-1.88%) | $3.19 | $3.10 | 552.60 K | $263.97 M |
| 07/22/2026 | $3.25 | $3.19 (-1.85%) | $3.26 | $3.19 | 400.50 K | $269.03 M |
| 07/21/2026 | $3.21 | $3.24 (0.93%) | $3.27 | $3.19 | 409.60 K | $273.25 M |
| 07/20/2026 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.17 | 505.20 K | $270.72 M |
| 07/17/2026 | $3.32 | $3.31 (-0.3%) | $3.36 | $3.27 | 551.58 K | $279.15 M |
| 07/16/2026 | $3.29 | $3.34 (1.52%) | $3.36 | $3.27 | 593.63 K | $281.68 M |
| 07/15/2026 | $3.19 | $3.31 (3.76%) | $3.35 | $3.19 | 1.26 M | $279.15 M |
| 07/14/2026 | $3.16 | $3.16 (0%) | $3.21 | $3.12 | 629.78 K | $266.50 M |
| 07/13/2026 | $3.24 | $3.15 (-2.78%) | $3.30 | $3.13 | 864.85 K | $265.66 M |
| 07/10/2026 | $3.19 | $3.26 (2.19%) | $3.30 | $3.19 | 403.10 K | $274.93 M |
| 07/09/2026 | $3.19 | $3.16 (-0.94%) | $3.20 | $3.15 | 493.59 K | $266.50 M |
| 07/08/2026 | $3.18 | $3.18 (0%) | $3.21 | $3.14 | 655.29 K | $268.19 M |
| 07/07/2026 | $3.26 | $3.20 (-1.84%) | $3.27 | $3.20 | 731.24 K | $269.87 M |
| 07/06/2026 | $3.36 | $3.25 (-3.27%) | $3.40 | $3.22 | 729.43 K | $274.09 M |
| 07/02/2026 | $3.50 | $3.36 (-4%) | $3.54 | $3.34 | 646.72 K | $283.37 M |
| 07/01/2026 | $3.35 | $3.45 (2.99%) | $3.54 | $3.33 | 1.27 M | $290.96 M |
| 06/30/2026 | $3.36 | $3.36 (0%) | $3.39 | $3.31 | 927.13 K | $283.37 M |
| 06/29/2026 | $3.26 | $3.35 (2.76%) | $3.38 | $3.25 | 915.62 K | $282.52 M |
| 06/26/2026 | $3.12 | $3.24 (3.85%) | $3.27 | $3.12 | 541.68 K | $273.25 M |
| 06/25/2026 | $3.16 | $3.14 (-0.63%) | $3.20 | $3.08 | 1.24 M | $264.81 M |
| 06/24/2026 | $3.23 | $3.17 (-1.86%) | $3.24 | $3.14 | 1.10 M | $267.34 M |
| 06/23/2026 | $3.27 | $3.23 (-1.22%) | $3.32 | $3.23 | 915.62 K | $272.40 M |
| 06/22/2026 | $3.41 | $3.30 (-3.23%) | $3.46 | $3.29 | 1.21 M | $278.31 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.
