5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
+6.70%
3 MONTH PERFORMANCE
-14.55%
6 MONTH PERFORMANCE
-23.03%
YEAR-TO-DATE PERFORMANCE
-30.54%
1 YEAR PERFORMANCE
-36.25%
BlackRock TCP Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $6.12 | $6.15 (0.49%) | $6.19 | $6.09 | 538.13 K | $523.01 M |
| 12/08/2025 | $6.12 | $6.11 (-0.16%) | $6.18 | $6.09 | 391.13 K | $519.61 M |
| 12/05/2025 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.07 | 688.42 K | $518.76 M |
| 12/04/2025 | $6.14 | $6.13 (-0.16%) | $6.20 | $6.09 | 600.26 K | $521.31 M |
| 12/03/2025 | $6.00 | $6.14 (2.33%) | $6.18 | $6.00 | 534.07 K | $522.16 M |
| 12/02/2025 | $6.01 | $6.00 (-0.17%) | $6.04 | $5.93 | 596.56 K | $510.26 M |
| 12/01/2025 | $6.00 | $6.04 (0.67%) | $6.10 | $5.99 | 701.01 K | $513.66 M |
| 11/28/2025 | $5.93 | $6.00 (1.18%) | $6.05 | $5.93 | 331.45 K | $510.26 M |
| 11/26/2025 | $5.84 | $5.91 (1.2%) | $5.95 | $5.83 | 535.42 K | $502.60 M |
| 11/25/2025 | $5.71 | $5.84 (2.28%) | $5.87 | $5.70 | 732.60 K | $496.65 M |
| 11/24/2025 | $5.68 | $5.72 (0.7%) | $5.75 | $5.67 | 412.15 K | $486.45 M |
| 11/21/2025 | $5.60 | $5.68 (1.43%) | $5.73 | $5.58 | 549.98 K | $483.04 M |
| 11/20/2025 | $5.61 | $5.63 (0.36%) | $5.68 | $5.55 | 843.76 K | $478.79 M |
| 11/19/2025 | $5.58 | $5.61 (0.54%) | $5.66 | $5.56 | 575.37 K | $477.09 M |
| 11/18/2025 | $5.63 | $5.59 (-0.71%) | $5.65 | $5.56 | 652.65 K | $475.39 M |
| 11/17/2025 | $5.76 | $5.65 (-1.91%) | $5.76 | $5.63 | 547.33 K | $480.49 M |
| 11/14/2025 | $5.81 | $5.79 (-0.34%) | $5.81 | $5.70 | 427.84 K | $492.40 M |
| 11/13/2025 | $5.85 | $5.81 (-0.68%) | $5.91 | $5.78 | 491.12 K | $494.10 M |
| 11/12/2025 | $5.72 | $5.87 (2.62%) | $5.90 | $5.72 | 590.94 K | $499.20 M |
| 11/11/2025 | $5.65 | $5.72 (1.24%) | $5.79 | $5.64 | 557.41 K | $486.45 M |
| 11/10/2025 | $5.73 | $5.67 (-1.05%) | $5.74 | $5.60 | 635.56 K | $482.19 M |
| 11/07/2025 | $5.71 | $5.70 (-0.18%) | $5.76 | $5.61 | 1.09 M | $484.74 M |
| 11/06/2025 | $5.81 | $5.78 (-0.52%) | $6.04 | $5.75 | 698.80 K | $491.55 M |
| 11/05/2025 | $5.56 | $5.52 (-0.72%) | $5.56 | $5.48 | 745.04 K | $469.44 M |
| 11/04/2025 | $5.60 | $5.56 (-0.71%) | $5.64 | $5.53 | 521.43 K | $472.84 M |
| 11/03/2025 | $5.70 | $5.63 (-1.23%) | $5.70 | $5.54 | 1.08 M | $478.79 M |
| 10/31/2025 | $5.65 | $5.68 (0.53%) | $5.83 | $5.65 | 604.15 K | $483.04 M |
| 10/30/2025 | $5.76 | $5.70 (-1.04%) | $5.81 | $5.66 | 577.55 K | $484.74 M |
| 10/29/2025 | $5.85 | $5.77 (-1.37%) | $5.92 | $5.76 | 735.73 K | $490.70 M |
| 10/28/2025 | $5.86 | $5.88 (0.34%) | $5.95 | $5.84 | 654.61 K | $500.05 M |
| 10/27/2025 | $5.82 | $5.85 (0.52%) | $5.86 | $5.80 | 485.24 K | $497.50 M |
| 10/24/2025 | $5.78 | $5.79 (0.17%) | $5.82 | $5.76 | 375.40 K | $492.40 M |
| 10/23/2025 | $5.70 | $5.78 (1.4%) | $5.79 | $5.70 | 425.20 K | $491.55 M |
| 10/22/2025 | $5.75 | $5.70 (-0.87%) | $5.75 | $5.66 | 529.21 K | $484.74 M |
| 10/21/2025 | $5.67 | $5.73 (1.06%) | $5.78 | $5.63 | 541.90 K | $487.30 M |
| 10/20/2025 | $5.60 | $5.66 (1.07%) | $5.66 | $5.58 | 393.40 K | $481.34 M |
| 10/17/2025 | $5.56 | $5.58 (0.36%) | $5.63 | $5.55 | 620.63 K | $474.54 M |
| 10/16/2025 | $5.80 | $5.61 (-3.28%) | $5.80 | $5.60 | 618.40 K | $477.09 M |
| 10/15/2025 | $5.81 | $5.79 (-0.34%) | $5.87 | $5.74 | 679.10 K | $492.40 M |
| 10/14/2025 | $5.65 | $5.79 (2.48%) | $5.81 | $5.65 | 591.30 K | $492.40 M |
| 10/13/2025 | $5.49 | $5.69 (3.64%) | $5.73 | $5.49 | 859.23 K | $483.89 M |
| 10/10/2025 | $5.51 | $5.46 (-0.91%) | $5.58 | $5.39 | 1.34 M | $464.33 M |
| 10/09/2025 | $5.67 | $5.52 (-2.65%) | $5.68 | $5.49 | 1.32 M | $469.44 M |
| 10/08/2025 | $5.85 | $5.67 (-3.08%) | $5.91 | $5.67 | 1.05 M | $482.19 M |
| 10/07/2025 | $5.92 | $5.84 (-1.35%) | $5.97 | $5.82 | 751.42 K | $496.65 M |
| 10/06/2025 | $6.04 | $5.91 (-2.15%) | $6.08 | $5.91 | 1.09 M | $502.60 M |
| 10/03/2025 | $6.13 | $6.05 (-1.31%) | $6.17 | $6.04 | 524.90 K | $514.51 M |
| 10/02/2025 | $6.10 | $6.12 (0.33%) | $6.14 | $6.03 | 763.57 K | $520.46 M |
| 10/01/2025 | $6.18 | $6.11 (-1.13%) | $6.19 | $6.06 | 977.70 K | $519.61 M |
| 09/30/2025 | $6.14 | $6.20 (0.98%) | $6.28 | $6.12 | 966.67 K | $527.27 M |
| 09/29/2025 | $6.24 | $6.12 (-1.92%) | $6.28 | $6.12 | 1.12 M | $520.46 M |
| 09/26/2025 | $6.30 | $6.24 (-0.95%) | $6.35 | $6.20 | 563.91 K | $530.67 M |
| 09/25/2025 | $6.24 | $6.31 (1.12%) | $6.38 | $6.21 | 772.18 K | $536.62 M |
| 09/24/2025 | $6.26 | $6.23 (-0.48%) | $6.27 | $6.18 | 758.60 K | $529.82 M |
| 09/23/2025 | $6.32 | $6.24 (-1.27%) | $6.45 | $6.24 | 830.33 K | $530.67 M |
| 09/22/2025 | $6.56 | $6.33 (-3.51%) | $6.58 | $6.32 | 1.07 M | $538.32 M |
| 09/19/2025 | $6.66 | $6.58 (-1.2%) | $6.67 | $6.54 | 1.31 M | $559.58 M |
| 09/18/2025 | $6.62 | $6.65 (0.45%) | $6.67 | $6.57 | 900.97 K | $565.54 M |
| 09/17/2025 | $6.68 | $6.62 (-0.9%) | $6.79 | $6.62 | 783.40 K | $562.98 M |
| 09/16/2025 | $6.70 | $6.72 (0.3%) | $6.75 | $6.63 | 927.70 K | $571.49 M |
| 09/15/2025 | $7.16 | $6.93 (-3.21%) | $7.21 | $6.92 | 1.57 M | $589.35 M |
| 09/12/2025 | $7.25 | $7.12 (-1.79%) | $7.28 | $7.09 | 676.40 K | $605.51 M |
| 09/11/2025 | $7.08 | $7.22 (1.98%) | $7.23 | $7.08 | 501.70 K | $614.01 M |
| 09/10/2025 | $7.19 | $7.08 (-1.53%) | $7.23 | $7.08 | 407.50 K | $602.10 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.
