BlackRock TCP Capital Cor... (TCPC)
8.71
0.04 (0.46%)
At close: Jan 15, 2025, 11:08 AM
TCPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.56 | 8.72 | 8.55 | 8.67 | 0.13 | 1.52% | 225,721 |
| Jan 13, 2025 | 8.51 | 8.56 | 8.45 | 8.54 | 0.02 | 0.23% | 304,419 |
| Jan 10, 2025 | 8.61 | 8.62 | 8.47 | 8.52 | -0.10 | -1.16% | 374,733 |
| Jan 8, 2025 | 8.66 | 8.66 | 8.54 | 8.62 | -0.01 | -0.12% | 295,100 |
| Jan 7, 2025 | 8.74 | 8.83 | 8.59 | 8.63 | -0.11 | -1.26% | 610,025 |
| Jan 6, 2025 | 8.91 | 8.91 | 8.73 | 8.74 | -0.10 | -1.13% | 423,214 |
| Jan 3, 2025 | 8.90 | 8.94 | 8.77 | 8.84 | -0.03 | -0.34% | 372,720 |
| Jan 2, 2025 | 8.72 | 8.91 | 8.68 | 8.87 | 0.16 | 1.84% | 552,000 |
| Dec 31, 2024 | 8.60 | 8.78 | 8.56 | 8.71 | 0.11 | 1.28% | 1,356,633 |
| Dec 30, 2024 | 8.50 | 8.68 | 8.46 | 8.60 | 0.04 | 0.47% | 876,800 |
| Dec 27, 2024 | 8.60 | 8.64 | 8.49 | 8.56 | -0.08 | -0.93% | 539,886 |
| Dec 26, 2024 | 8.63 | 8.71 | 8.60 | 8.64 | -0.03 | -0.35% | 597,468 |
| Dec 24, 2024 | 8.52 | 8.72 | 8.52 | 8.67 | 0.13 | 1.52% | 317,017 |
| Dec 23, 2024 | 8.57 | 8.60 | 8.46 | 8.54 | -0.01 | -0.12% | 768,356 |
| Dec 20, 2024 | 8.39 | 8.65 | 8.39 | 8.55 | 0.07 | 0.83% | 1,126,408 |
| Dec 19, 2024 | 8.44 | 8.58 | 8.39 | 8.48 | 0.03 | 0.36% | 884,053 |
| Dec 18, 2024 | 8.75 | 8.81 | 8.43 | 8.45 | -0.30 | -3.43% | 689,800 |
| Dec 17, 2024 | 8.73 | 8.81 | 8.62 | 8.75 | -0.46 | -4.99% | 806,260 |
| Dec 16, 2024 | 9.51 | 9.51 | 9.15 | 9.21 | -0.30 | -3.15% | 983,600 |
| Dec 13, 2024 | 9.52 | 9.53 | 9.40 | 9.51 | -0.03 | -0.31% | 566,824 |
| Dec 12, 2024 | 9.45 | 9.72 | 9.41 | 9.54 | 0.13 | 1.38% | 1,328,200 |
| Dec 11, 2024 | 9.50 | 9.52 | 9.33 | 9.41 | -0.08 | -0.84% | 506,400 |
| Dec 10, 2024 | 9.48 | 9.53 | 9.37 | 9.49 | 0.00 | 0.00% | 382,398 |
| Dec 9, 2024 | 9.45 | 9.49 | 9.35 | 9.49 | 0.10 | 1.06% | 359,400 |
| Dec 6, 2024 | 9.27 | 9.40 | 9.21 | 9.39 | 0.19 | 2.07% | 344,400 |
| Dec 5, 2024 | 9.33 | 9.34 | 9.06 | 9.20 | -0.13 | -1.39% | 549,435 |
| Dec 4, 2024 | 9.19 | 9.34 | 9.18 | 9.33 | 0.14 | 1.52% | 306,000 |
| Dec 3, 2024 | 9.36 | 9.40 | 9.15 | 9.19 | -0.11 | -1.18% | 482,206 |
| Dec 2, 2024 | 9.67 | 9.67 | 9.26 | 9.30 | -0.11 | -1.17% | 775,800 |
| Nov 29, 2024 | 9.32 | 9.43 | 9.31 | 9.41 | 0.15 | 1.62% | 433,335 |
| Nov 27, 2024 | 9.19 | 9.30 | 9.17 | 9.26 | 0.07 | 0.76% | 349,100 |
| Nov 26, 2024 | 9.07 | 9.20 | 9.04 | 9.19 | 0.14 | 1.55% | 378,800 |
| Nov 25, 2024 | 9.05 | 9.13 | 9.05 | 9.05 | 0.00 | 0.00% | 451,200 |
| Nov 22, 2024 | 9.08 | 9.10 | 9.01 | 9.05 | 0.06 | 0.67% | 352,041 |
| Nov 21, 2024 | 8.99 | 9.09 | 8.97 | 8.99 | 0.03 | 0.33% | 358,226 |
| Nov 20, 2024 | 9.00 | 9.03 | 8.90 | 8.96 | -0.06 | -0.67% | 315,600 |
| Nov 19, 2024 | 8.98 | 9.12 | 8.97 | 9.02 | 0.02 | 0.22% | 429,297 |
| Nov 18, 2024 | 8.92 | 9.11 | 8.92 | 9.00 | 0.04 | 0.45% | 533,161 |
| Nov 15, 2024 | 8.81 | 9.03 | 8.81 | 8.96 | 0.18 | 2.05% | 612,567 |
| Nov 14, 2024 | 8.88 | 8.91 | 8.73 | 8.78 | -0.09 | -1.01% | 897,559 |
| Nov 13, 2024 | 8.59 | 8.94 | 8.59 | 8.87 | 0.28 | 3.26% | 781,101 |
| Nov 12, 2024 | 8.68 | 8.73 | 8.54 | 8.59 | -0.14 | -1.60% | 903,303 |
| Nov 11, 2024 | 8.75 | 8.81 | 8.61 | 8.73 | 0.07 | 0.81% | 619,766 |
| Nov 8, 2024 | 8.71 | 8.88 | 8.66 | 8.66 | -0.05 | -0.57% | 513,209 |
| Nov 7, 2024 | 8.60 | 8.88 | 8.49 | 8.71 | 0.16 | 1.87% | 1,091,049 |
| Nov 6, 2024 | 8.29 | 8.66 | 8.20 | 8.55 | 0.75 | 9.62% | 1,678,006 |
| Nov 5, 2024 | 7.80 | 7.86 | 7.73 | 7.80 | -0.01 | -0.13% | 781,892 |
| Nov 4, 2024 | 8.00 | 8.02 | 7.71 | 7.81 | -0.19 | -2.38% | 811,060 |
| Nov 1, 2024 | 8.03 | 8.11 | 8.00 | 8.00 | -0.02 | -0.25% | 410,100 |
| Oct 31, 2024 | 8.13 | 8.16 | 8.01 | 8.02 | -0.14 | -1.72% | 506,412 |