BlackRock TCP Capital Cor... (TCPC)
NASDAQ: TCPC
· Real-Time Price · USD
6.05
-0.07 (-1.14%)
At close: Oct 03, 2025, 3:59 PM
6.06
0.17%
After-hours: Oct 03, 2025, 07:56 PM EDT
TCPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.13 | 6.17 | 6.04 | 6.05 | 6.05 | -1.14% | 519,911 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.03 | 6.12 | 6.12 | 0.16% | 763,567 |
| Oct 1, 2025 | 6.18 | 6.19 | 6.06 | 6.11 | 6.11 | -1.45% | 977,700 |
| Sep 30, 2025 | 6.14 | 6.28 | 6.12 | 6.20 | 6.20 | 1.31% | 966,673 |
| Sep 29, 2025 | 6.24 | 6.28 | 6.12 | 6.12 | 6.12 | -1.92% | 1,116,513 |
| Sep 26, 2025 | 6.30 | 6.35 | 6.20 | 6.24 | 6.24 | -1.11% | 563,910 |
| Sep 25, 2025 | 6.24 | 6.38 | 6.21 | 6.31 | 6.31 | 1.28% | 772,181 |
| Sep 24, 2025 | 6.26 | 6.27 | 6.18 | 6.23 | 6.23 | -0.16% | 758,600 |
| Sep 23, 2025 | 6.32 | 6.45 | 6.24 | 6.24 | 6.24 | -1.42% | 830,333 |
| Sep 22, 2025 | 6.56 | 6.58 | 6.32 | 6.33 | 6.33 | -3.80% | 1,071,100 |
| Sep 19, 2025 | 6.66 | 6.67 | 6.54 | 6.58 | 6.58 | -1.05% | 1,308,828 |
| Sep 18, 2025 | 6.62 | 6.67 | 6.57 | 6.65 | 6.65 | 0.45% | 900,967 |
| Sep 17, 2025 | 6.68 | 6.79 | 6.62 | 6.62 | 6.62 | -1.49% | 783,400 |
| Sep 16, 2025 | 6.70 | 6.75 | 6.63 | 6.72 | 6.72 | -3.03% | 927,700 |
| Sep 15, 2025 | 7.16 | 7.21 | 6.92 | 6.93 | 6.64 | -2.67% | 1,569,905 |
| Sep 12, 2025 | 7.25 | 7.28 | 7.09 | 7.12 | 6.82 | -1.39% | 676,401 |
| Sep 11, 2025 | 7.08 | 7.23 | 7.08 | 7.22 | 6.92 | 1.98% | 501,700 |
| Sep 10, 2025 | 7.19 | 7.23 | 7.08 | 7.08 | 6.78 | -1.53% | 407,500 |
| Sep 9, 2025 | 7.25 | 7.26 | 7.17 | 7.19 | 6.89 | -0.96% | 495,917 |
| Sep 8, 2025 | 7.25 | 7.28 | 7.18 | 7.26 | 6.96 | 0.28% | 491,145 |
Page 1 of 136