5 DAY PERFORMANCE
+16.92%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
-12.84%
6 MONTH PERFORMANCE
-21.81%
YEAR-TO-DATE PERFORMANCE
-30.53%
1 YEAR PERFORMANCE
-45.24%
BlackRock TCP Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.88 | $3.89 (0.26%) | $3.97 | $3.85 | 154.06 K | |
| 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 |
| 06/18/2026 | $3.39 | $3.41 (0.59%) | $3.43 | $3.38 | 1.20 M | $287.58 M |
| 06/17/2026 | $3.49 | $3.39 (-2.87%) | $3.53 | $3.37 | 1.30 M | $285.90 M |
| 06/16/2026 | $3.46 | $3.48 (0.58%) | $3.55 | $3.45 | 1.27 M | $293.49 M |
| 06/15/2026 | $3.78 | $3.60 (-4.76%) | $3.79 | $3.60 | 2.33 M | $303.61 M |
| 06/12/2026 | $3.76 | $3.79 (0.8%) | $3.82 | $3.72 | 634.99 K | $319.63 M |
| 06/11/2026 | $3.75 | $3.72 (-0.8%) | $3.75 | $3.69 | 535.33 K | $313.73 M |
| 06/10/2026 | $3.67 | $3.73 (1.63%) | $3.76 | $3.66 | 519.10 K | $314.57 M |
| 06/09/2026 | $3.68 | $3.68 (0%) | $3.73 | $3.64 | 392.37 K | $310.35 M |
| 06/08/2026 | $3.68 | $3.66 (-0.54%) | $3.72 | $3.61 | 674.40 K | $308.67 M |
| 06/05/2026 | $3.80 | $3.68 (-3.16%) | $3.82 | $3.64 | 941.70 K | $310.35 M |
| 06/04/2026 | $3.75 | $3.81 (1.6%) | $3.83 | $3.75 | 614.77 K | $321.32 M |
| 06/03/2026 | $3.90 | $3.73 (-4.36%) | $3.91 | $3.73 | 788.70 K | $314.57 M |
| 06/02/2026 | $3.91 | $3.92 (0.26%) | $3.98 | $3.91 | 517.00 K | $330.59 M |
| 06/01/2026 | $3.83 | $3.95 (3.13%) | $3.97 | $3.83 | 889.50 K | $333.12 M |
| 05/29/2026 | $3.83 | $3.85 (0.52%) | $3.96 | $3.83 | 863.02 K | $324.69 M |
| 05/28/2026 | $3.74 | $3.85 (2.94%) | $3.88 | $3.72 | 986.24 K | $324.69 M |
| 05/27/2026 | $3.71 | $3.75 (1.08%) | $3.79 | $3.70 | 427.24 K | $316.26 M |
| 05/26/2026 | $3.73 | $3.70 (-0.8%) | $3.81 | $3.68 | 756.38 K | $312.04 M |
| 05/22/2026 | $3.75 | $3.73 (-0.53%) | $3.77 | $3.67 | 575.50 K | $314.57 M |
| 05/21/2026 | $3.87 | $3.72 (-3.88%) | $3.88 | $3.71 | 879.61 K | $313.73 M |
| 05/20/2026 | $3.91 | $3.88 (-0.77%) | $3.96 | $3.85 | 1.15 M | $327.22 M |
| 05/19/2026 | $3.90 | $3.90 (0%) | $3.95 | $3.87 | 1.17 M | $328.91 M |
| 05/18/2026 | $4.10 | $3.91 (-4.63%) | $4.12 | $3.90 | 1.19 M | $329.75 M |
| 05/15/2026 | $4.22 | $4.15 (-1.66%) | $4.24 | $4.14 | 508.11 K | $349.99 M |
| 05/14/2026 | $4.16 | $4.28 (2.88%) | $4.35 | $4.16 | 544.43 K | $360.95 M |
| 05/13/2026 | $4.20 | $4.15 (-1.19%) | $4.26 | $4.15 | 417.75 K | $349.99 M |
| 05/12/2026 | $4.24 | $4.22 (-0.47%) | $4.28 | $4.15 | 471.85 K | $355.89 M |
| 05/11/2026 | $4.20 | $4.20 (0%) | $4.30 | $4.15 | 660.26 K | $354.21 M |
| 05/08/2026 | $4.35 | $4.19 (-3.68%) | $4.35 | $4.17 | 1.04 M | $353.36 M |
| 05/07/2026 | $4.38 | $4.36 (-0.46%) | $4.42 | $4.28 | 707.51 K | $367.70 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.
