5 DAY PERFORMANCE
+11.44%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
-28.30%
YEAR-TO-DATE PERFORMANCE
-30.53%
1 YEAR PERFORMANCE
-49.13%
BlackRock TCP Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.41 | $4.36 (-1.13%) | $4.41 | $4.28 | 625.32 K | $367.70 M |
| 05/05/2026 | $4.42 | $4.38 (-0.9%) | $4.42 | $4.26 | 729.50 K | $369.39 M |
| 05/04/2026 | $4.39 | $4.39 (0%) | $4.44 | $4.35 | 601.51 K | $370.23 M |
| 05/01/2026 | $4.32 | $4.39 (1.62%) | $4.41 | $4.30 | 413.20 K | $370.23 M |
| 04/30/2026 | $4.17 | $4.32 (3.6%) | $4.33 | $4.17 | 518.64 K | $364.33 M |
| 04/29/2026 | $4.23 | $4.17 (-1.42%) | $4.24 | $4.14 | 288.40 K | $351.68 M |
| 04/28/2026 | $4.11 | $4.24 (3.16%) | $4.24 | $4.11 | 519.91 K | $357.58 M |
| 04/27/2026 | $4.14 | $4.14 (0%) | $4.17 | $4.10 | 398.00 K | $349.15 M |
| 04/24/2026 | $4.15 | $4.14 (-0.24%) | $4.21 | $4.10 | 418.83 K | $349.15 M |
| 04/23/2026 | $4.25 | $4.09 (-3.76%) | $4.26 | $4.08 | 523.94 K | $344.93 M |
| 04/22/2026 | $4.23 | $4.25 (0.47%) | $4.34 | $4.23 | 522.02 K | $358.42 M |
| 04/21/2026 | $4.34 | $4.23 (-2.53%) | $4.36 | $4.22 | 655.10 K | $356.74 M |
| 04/20/2026 | $4.33 | $4.34 (0.23%) | $4.39 | $4.27 | 1.15 M | $366.01 M |
| 04/17/2026 | $4.24 | $4.33 (2.12%) | $4.42 | $4.24 | 929.24 K | $365.17 M |
| 04/16/2026 | $4.38 | $4.24 (-3.2%) | $4.49 | $4.24 | 1.07 M | $357.58 M |
| 04/15/2026 | $4.10 | $4.35 (6.1%) | $4.37 | $4.10 | 2.37 M | $366.86 M |
| 04/14/2026 | $3.95 | $4.08 (3.29%) | $4.10 | $3.95 | 944.90 K | $344.09 M |
| 04/13/2026 | $3.84 | $3.92 (2.08%) | $3.94 | $3.80 | 828.35 K | $330.59 M |
| 04/10/2026 | $3.83 | $3.84 (0.26%) | $3.89 | $3.81 | 629.00 K | $323.85 M |
| 04/09/2026 | $3.78 | $3.83 (1.32%) | $3.85 | $3.76 | 832.03 K | $323.00 M |
| 04/08/2026 | $3.84 | $3.82 (-0.52%) | $3.96 | $3.78 | 1.37 M | $322.16 M |
| 04/07/2026 | $3.70 | $3.75 (1.35%) | $3.77 | $3.66 | 831.44 K | $316.26 M |
| 04/06/2026 | $3.59 | $3.75 (4.46%) | $3.80 | $3.57 | 1.65 M | $316.26 M |
| 04/02/2026 | $3.50 | $3.60 (2.86%) | $3.61 | $3.43 | 1.25 M | $303.61 M |
| 04/01/2026 | $3.65 | $3.54 (-3.01%) | $3.66 | $3.53 | 1.31 M | $298.55 M |
| 03/31/2026 | $3.58 | $3.61 (0.84%) | $3.67 | $3.56 | 1.43 M | $304.45 M |
| 03/30/2026 | $3.49 | $3.54 (1.43%) | $3.60 | $3.44 | 1.36 M | $298.55 M |
| 03/27/2026 | $3.58 | $3.44 (-3.91%) | $3.59 | $3.44 | 997.80 K | $290.11 M |
| 03/26/2026 | $3.67 | $3.61 (-1.63%) | $3.75 | $3.60 | 830.90 K | $304.45 M |
| 03/25/2026 | $3.63 | $3.67 (1.1%) | $3.72 | $3.61 | 864.60 K | $309.51 M |
| 03/24/2026 | $3.65 | $3.61 (-1.1%) | $3.66 | $3.59 | 1.24 M | $304.45 M |
| 03/23/2026 | $3.56 | $3.70 (3.93%) | $3.72 | $3.47 | 1.50 M | $312.04 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.
