BlackRock TCP Capital Cor...

AI Score

XX

Unlock

7.98
-0.07 (-0.87%)
At close: Apr 02, 2025, 3:59 PM
7.95
-0.38%
After-hours: Apr 02, 2025, 07:53 PM EDT

BlackRock TCP Capital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 8.00 8.08 7.96 7.96 -0.09 -1.12% 557,167
Apr 1, 2025 7.98 8.11 7.95 8.05 0.04 0.50% 495,111
Mar 31, 2025 8.00 8.09 7.80 8.01 0.02 0.25% 1,102,618
Mar 28, 2025 8.00 8.11 7.97 7.99 -0.02 -0.25% 531,076
Mar 27, 2025 8.00 8.08 7.97 8.01 0.00 0.00% 440,805
Mar 26, 2025 7.92 8.03 7.86 8.01 0.09 1.14% 581,508
Mar 25, 2025 7.88 7.94 7.85 7.92 0.06 0.76% 439,826
Mar 24, 2025 7.81 7.87 7.79 7.86 0.13 1.68% 586,278
Mar 21, 2025 7.70 7.78 7.69 7.73 0.01 0.13% 612,241
Mar 20, 2025 7.72 7.77 7.67 7.72 -0.02 -0.26% 341,777
Mar 19, 2025 7.81 7.85 7.71 7.74 -0.07 -0.90% 509,353
Mar 18, 2025 7.78 7.83 7.71 7.81 0.07 0.90% 559,830
Mar 17, 2025 7.83 7.91 7.74 7.74 -0.34 -4.21% 1,004,200
Mar 14, 2025 8.12 8.14 8.02 8.08 0.12 1.51% 930,619
Mar 13, 2025 8.10 8.16 7.95 7.96 -0.16 -1.97% 896,500
Mar 12, 2025 8.15 8.24 8.07 8.12 0.08 1.00% 773,619
Mar 11, 2025 8.24 8.27 8.03 8.04 -0.22 -2.66% 1,348,900
Mar 10, 2025 8.26 8.36 8.12 8.26 -0.06 -0.72% 983,222
Mar 7, 2025 8.15 8.33 8.15 8.32 0.19 2.34% 683,800
Mar 6, 2025 8.08 8.18 8.04 8.13 0.05 0.62% 593,701
Mar 5, 2025 8.15 8.17 7.96 8.08 -0.07 -0.86% 1,033,064
Mar 4, 2025 8.20 8.25 8.11 8.15 -0.07 -0.85% 922,382
Mar 3, 2025 8.51 8.59 8.13 8.22 -0.22 -2.61% 1,113,900
Feb 28, 2025 8.58 8.83 8.36 8.44 0.00 0.00% 1,422,344
Feb 27, 2025 8.82 8.88 8.40 8.44 -0.90 -9.64% 1,952,428
Feb 26, 2025 9.43 9.45 9.25 9.34 -0.08 -0.85% 831,800
Feb 25, 2025 9.40 9.43 9.25 9.42 0.04 0.43% 662,576
Feb 24, 2025 9.48 9.48 9.29 9.38 -0.07 -0.74% 639,968
Feb 21, 2025 9.44 9.48 9.39 9.45 0.01 0.11% 515,800
Feb 20, 2025 9.40 9.45 9.34 9.44 0.02 0.21% 509,919
Feb 19, 2025 9.41 9.44 9.30 9.42 0.02 0.21% 609,917
Feb 18, 2025 9.46 9.47 9.37 9.40 -0.01 -0.11% 629,310
Feb 14, 2025 9.30 9.46 9.29 9.41 0.12 1.29% 584,588
Feb 13, 2025 9.20 9.31 9.18 9.29 0.08 0.87% 433,800
Feb 12, 2025 9.05 9.24 9.05 9.21 0.06 0.66% 352,925
Feb 11, 2025 9.05 9.15 8.99 9.15 0.14 1.55% 315,167
Feb 10, 2025 9.06 9.10 8.99 9.01 0.01 0.11% 384,212
Feb 7, 2025 9.06 9.10 8.95 9.00 -0.06 -0.66% 554,118
Feb 6, 2025 9.08 9.16 9.03 9.06 0.05 0.55% 284,222
Feb 5, 2025 9.07 9.09 8.98 9.01 -0.05 -0.55% 369,631
Feb 4, 2025 9.02 9.09 8.94 9.06 -0.05 -0.55% 419,792
Feb 3, 2025 9.06 9.19 8.99 9.11 -0.10 -1.09% 459,926
Jan 31, 2025 9.17 9.23 9.15 9.21 0.03 0.33% 410,611
Jan 30, 2025 8.90 9.20 8.90 9.18 0.32 3.61% 448,650
Jan 29, 2025 9.32 9.34 8.83 8.86 -0.44 -4.73% 1,428,530
Jan 28, 2025 9.23 9.37 9.23 9.30 0.07 0.76% 352,230
Jan 27, 2025 9.30 9.42 9.21 9.23 -0.13 -1.39% 517,417
Jan 24, 2025 9.27 9.38 9.25 9.36 0.09 0.97% 475,011
Jan 23, 2025 9.05 9.30 9.04 9.27 0.24 2.66% 671,800
Jan 22, 2025 8.95 9.09 8.95 9.03 0.07 0.78% 413,822