5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
-23.08%
6 MONTH PERFORMANCE
-31.16%
YEAR-TO-DATE PERFORMANCE
-30.53%
1 YEAR PERFORMANCE
-42.51%
BlackRock TCP Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $4.42 | $4.38 (-0.9%) | $4.42 | $4.26 | 728.66 K | $372.25 M |
| 05/04/2026 | $4.39 | $4.39 (0%) | $4.44 | $4.35 | 601.51 K | $373.10 M |
| 05/01/2026 | $4.32 | $4.39 (1.62%) | $4.41 | $4.30 | 413.20 K | $373.10 M |
| 04/30/2026 | $4.17 | $4.32 (3.6%) | $4.33 | $4.17 | 518.64 K | $367.15 M |
| 04/29/2026 | $4.23 | $4.17 (-1.42%) | $4.24 | $4.14 | 288.40 K | $354.40 M |
| 04/28/2026 | $4.11 | $4.24 (3.16%) | $4.24 | $4.11 | 519.91 K | $360.35 M |
| 04/27/2026 | $4.14 | $4.14 (0%) | $4.17 | $4.10 | 398.00 K | $351.85 M |
| 04/24/2026 | $4.15 | $4.14 (-0.24%) | $4.21 | $4.10 | 418.83 K | $351.85 M |
| 04/23/2026 | $4.25 | $4.09 (-3.76%) | $4.26 | $4.08 | 523.94 K | $347.60 M |
| 04/22/2026 | $4.23 | $4.25 (0.47%) | $4.34 | $4.23 | 522.02 K | $361.20 M |
| 04/21/2026 | $4.34 | $4.23 (-2.53%) | $4.36 | $4.22 | 655.10 K | $359.50 M |
| 04/20/2026 | $4.33 | $4.34 (0.23%) | $4.39 | $4.27 | 1.15 M | $368.85 M |
| 04/17/2026 | $4.24 | $4.33 (2.12%) | $4.42 | $4.24 | 929.24 K | $368.00 M |
| 04/16/2026 | $4.38 | $4.24 (-3.2%) | $4.49 | $4.24 | 1.07 M | $360.35 M |
| 04/15/2026 | $4.10 | $4.35 (6.1%) | $4.37 | $4.10 | 2.37 M | $369.70 M |
| 04/14/2026 | $3.95 | $4.08 (3.29%) | $4.10 | $3.95 | 944.90 K | $346.75 M |
| 04/13/2026 | $3.84 | $3.92 (2.08%) | $3.94 | $3.80 | 828.35 K | $333.16 M |
| 04/10/2026 | $3.83 | $3.84 (0.26%) | $3.89 | $3.81 | 629.00 K | $326.36 M |
| 04/09/2026 | $3.78 | $3.83 (1.32%) | $3.85 | $3.76 | 832.03 K | $325.51 M |
| 04/08/2026 | $3.84 | $3.82 (-0.52%) | $3.96 | $3.78 | 1.37 M | $324.66 M |
| 04/07/2026 | $3.70 | $3.75 (1.35%) | $3.77 | $3.66 | 831.44 K | $318.71 M |
| 04/06/2026 | $3.59 | $3.75 (4.46%) | $3.80 | $3.57 | 1.65 M | $318.71 M |
| 04/02/2026 | $3.50 | $3.60 (2.86%) | $3.61 | $3.43 | 1.25 M | $305.96 M |
| 04/01/2026 | $3.65 | $3.54 (-3.01%) | $3.66 | $3.53 | 1.31 M | $300.86 M |
| 03/31/2026 | $3.58 | $3.61 (0.84%) | $3.67 | $3.56 | 1.43 M | $306.81 M |
| 03/30/2026 | $3.49 | $3.54 (1.43%) | $3.60 | $3.44 | 1.36 M | $300.86 M |
| 03/27/2026 | $3.58 | $3.44 (-3.91%) | $3.59 | $3.44 | 997.80 K | $292.36 M |
| 03/26/2026 | $3.67 | $3.61 (-1.63%) | $3.75 | $3.60 | 830.90 K | $306.81 M |
| 03/25/2026 | $3.63 | $3.67 (1.1%) | $3.72 | $3.61 | 864.60 K | $311.91 M |
| 03/24/2026 | $3.65 | $3.61 (-1.1%) | $3.66 | $3.59 | 1.24 M | $306.81 M |
| 03/23/2026 | $3.56 | $3.70 (3.93%) | $3.72 | $3.47 | 1.50 M | $314.46 M |
| 03/20/2026 | $3.61 | $3.51 (-2.77%) | $3.65 | $3.49 | 3.29 M | $298.31 M |
| 03/19/2026 | $3.53 | $3.61 (2.27%) | $3.63 | $3.51 | 1.33 M | $306.81 M |
| 03/18/2026 | $3.50 | $3.56 (1.71%) | $3.65 | $3.50 | 1.71 M | $302.56 M |
| 03/17/2026 | $3.47 | $3.53 (1.73%) | $3.63 | $3.47 | 2.47 M | $300.01 M |
| 03/16/2026 | $3.64 | $3.64 (0%) | $3.70 | $3.62 | 2.04 M | $309.36 M |
| 03/13/2026 | $3.65 | $3.62 (-0.82%) | $3.71 | $3.62 | 1.27 M | $307.66 M |
| 03/12/2026 | $3.74 | $3.65 (-2.41%) | $3.78 | $3.64 | 1.32 M | $310.21 M |
| 03/11/2026 | $3.80 | $3.77 (-0.79%) | $3.91 | $3.74 | 1.55 M | $320.41 M |
| 03/10/2026 | $3.82 | $3.76 (-1.57%) | $3.84 | $3.74 | 1.30 M | $319.56 M |
| 03/09/2026 | $3.78 | $3.80 (0.53%) | $3.82 | $3.67 | 1.60 M | $322.96 M |
| 03/06/2026 | $3.97 | $3.82 (-3.78%) | $3.97 | $3.82 | 2.35 M | $324.66 M |
| 03/05/2026 | $4.11 | $3.97 (-3.41%) | $4.14 | $3.96 | 1.60 M | $337.40 M |
| 03/04/2026 | $4.03 | $4.13 (2.48%) | $4.18 | $3.99 | 2.19 M | $351.00 M |
| 03/03/2026 | $3.86 | $3.97 (2.85%) | $4.00 | $3.83 | 2.10 M | $337.40 M |
| 03/02/2026 | $4.08 | $4.11 (0.74%) | $4.19 | $4.05 | 1.75 M | $349.30 M |
| 02/27/2026 | $4.25 | $4.09 (-3.76%) | $4.33 | $4.06 | 2.96 M | $347.60 M |
| 02/26/2026 | $4.60 | $4.51 (-1.96%) | $4.61 | $4.48 | 1.15 M | $383.30 M |
| 02/25/2026 | $4.53 | $4.62 (1.99%) | $4.62 | $4.47 | 817.16 K | $392.65 M |
| 02/24/2026 | $4.48 | $4.53 (1.12%) | $4.60 | $4.48 | 1.16 M | $385.00 M |
| 02/23/2026 | $4.60 | $4.50 (-2.17%) | $4.63 | $4.48 | 1.18 M | $382.45 M |
| 02/20/2026 | $4.68 | $4.61 (-1.5%) | $4.71 | $4.57 | 1.19 M | $392.01 M |
| 02/19/2026 | $4.81 | $4.72 (-1.87%) | $4.85 | $4.65 | 973.40 K | $401.36 M |
| 02/18/2026 | $4.74 | $4.79 (1.05%) | $4.83 | $4.70 | 837.84 K | $407.31 M |
| 02/17/2026 | $4.81 | $4.74 (-1.46%) | $4.86 | $4.71 | 897.42 K | $403.06 M |
| 02/13/2026 | $4.85 | $4.80 (-1.03%) | $4.89 | $4.77 | 810.43 K | $408.16 M |
| 02/12/2026 | $4.87 | $4.84 (-0.62%) | $4.95 | $4.81 | 693.95 K | $411.57 M |
| 02/11/2026 | $4.92 | $4.87 (-1.02%) | $4.92 | $4.81 | 803.70 K | $414.12 M |
| 02/10/2026 | $4.78 | $4.92 (2.93%) | $4.93 | $4.76 | 1.01 M | $418.37 M |
| 02/09/2026 | $4.88 | $4.79 (-1.84%) | $4.88 | $4.77 | 762.75 K | $407.31 M |
| 02/06/2026 | $4.93 | $4.86 (-1.42%) | $4.95 | $4.85 | 1.18 M | $413.27 M |
| 02/05/2026 | $5.02 | $4.94 (-1.59%) | $5.03 | $4.88 | 1.46 M | $420.07 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.
