BlackRock TCP Capital Corp. - Closed End Fund (TCPC)
4.0400
+0.0400 (1.00%)
NASDAQ · Last Trade: Oct 1st, 4:08 PM EDT
Historical Prices For BlackRock TCP Capital Corp. - Closed End Fund (TCPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.11 | 4.12 | 3.98 | 4.00 | 867,861 | 4.00 |
| 9/29/2026 | 4.04 | 4.13 | 4.01 | 4.08 | 959,082 | 4.08 |
| 9/28/2026 | 4.00 | 4.00 | 3.92 | 3.98 | 1,232,959 | 3.98 |
| 9/25/2026 | 4.00 | 4.03 | 3.97 | 4.01 | 553,673 | 4.01 |
| 9/24/2026 | 4.05 | 4.07 | 3.98 | 4.00 | 685,228 | 4.00 |
| 9/23/2026 | 4.06 | 4.08 | 4.00 | 4.04 | 422,423 | 4.04 |
| 9/22/2026 | 4.07 | 4.13 | 4.06 | 4.08 | 571,702 | 4.08 |
| 9/21/2026 | 4.02 | 4.05 | 3.98 | 4.04 | 492,055 | 4.04 |
| 9/18/2026 | 4.03 | 4.03 | 3.91 | 4.00 | 1,522,874 | 4.00 |
| 9/17/2026 | 3.84 | 4.05 | 3.82 | 4.00 | 849,932 | 4.00 |
| 9/16/2026 | 3.80 | 3.88 | 3.75 | 3.85 | 1,370,715 | 3.85 |
| 9/15/2026 | 4.06 | 4.07 | 3.97 | 4.01 | 1,270,686 | 3.84 |
| 9/14/2026 | 4.08 | 4.10 | 4.04 | 4.05 | 543,193 | 3.88 |
| 9/11/2026 | 4.03 | 4.09 | 4.00 | 4.07 | 574,016 | 3.90 |
| 9/10/2026 | 4.02 | 4.03 | 4.00 | 4.01 | 484,909 | 3.84 |
| 9/09/2026 | 4.08 | 4.08 | 4.00 | 4.03 | 1,020,879 | 3.86 |
| 9/08/2026 | 4.04 | 4.08 | 4.02 | 4.07 | 672,762 | 3.90 |
| 9/04/2026 | 4.05 | 4.12 | 4.01 | 4.07 | 397,548 | 3.90 |
| 9/03/2026 | 4.06 | 4.13 | 4.01 | 4.06 | 487,118 | 3.89 |
| 9/02/2026 | 4.10 | 4.11 | 4.06 | 4.08 | 319,675 | 3.91 |
| 9/01/2026 | 4.14 | 4.14 | 4.06 | 4.08 | 478,441 | 3.91 |
| 8/31/2026 | 4.13 | 4.22 | 4.13 | 4.16 | 457,338 | 3.98 |
| 8/28/2026 | 4.13 | 4.17 | 4.10 | 4.12 | 469,473 | 3.95 |
| 8/27/2026 | 4.12 | 4.18 | 4.10 | 4.13 | 703,461 | 3.95 |
| 8/26/2026 | 4.16 | 4.24 | 4.09 | 4.13 | 1,001,975 | 3.95 |
| 8/25/2026 | 4.07 | 4.20 | 4.05 | 4.18 | 1,007,253 | 4.00 |
| 8/24/2026 | 4.02 | 4.09 | 4.00 | 4.08 | 519,238 | 3.91 |
| 8/21/2026 | 4.07 | 4.08 | 4.00 | 4.03 | 516,264 | 3.86 |
| 8/20/2026 | 4.08 | 4.11 | 3.97 | 4.03 | 686,931 | 3.86 |
| 8/19/2026 | 4.18 | 4.23 | 4.09 | 4.09 | 1,081,517 | 3.92 |
| 8/18/2026 | 4.03 | 4.11 | 4.02 | 4.08 | 673,513 | 3.91 |
| 8/17/2026 | 4.09 | 4.09 | 4.00 | 4.08 | 501,779 | 3.91 |
| 8/14/2026 | 4.20 | 4.21 | 4.07 | 4.08 | 646,983 | 3.91 |
| 8/13/2026 | 4.00 | 4.25 | 4.00 | 4.21 | 902,865 | 4.03 |
| 8/12/2026 | 3.90 | 4.01 | 3.85 | 4.00 | 429,851 | 3.83 |
| 8/11/2026 | 3.94 | 3.96 | 3.84 | 3.90 | 798,544 | 3.73 |
| 8/10/2026 | 4.05 | 4.05 | 3.87 | 3.94 | 946,943 | 3.77 |
| 8/07/2026 | 3.86 | 4.15 | 3.86 | 4.11 | 1,829,276 | 3.94 |
| 8/06/2026 | 3.70 | 3.90 | 3.36 | 3.90 | 2,887,159 | 3.73 |
| 8/05/2026 | 3.52 | 3.56 | 3.45 | 3.50 | 983,524 | 3.35 |
| 8/04/2026 | 3.34 | 3.53 | 3.30 | 3.52 | 862,199 | 3.37 |
| 8/03/2026 | 3.26 | 3.39 | 3.25 | 3.37 | 583,421 | 3.23 |
| 7/31/2026 | 3.25 | 3.29 | 3.19 | 3.25 | 565,573 | 3.11 |
| 7/30/2026 | 3.31 | 3.33 | 3.21 | 3.25 | 513,373 | 3.11 |
| 7/29/2026 | 3.25 | 3.34 | 3.24 | 3.31 | 737,412 | 3.17 |
| 7/28/2026 | 3.17 | 3.27 | 3.17 | 3.26 | 573,302 | 3.12 |
| 7/27/2026 | 3.16 | 3.23 | 3.16 | 3.16 | 460,668 | 3.03 |
| 7/24/2026 | 3.13 | 3.18 | 3.12 | 3.16 | 412,758 | 3.03 |
| 7/23/2026 | 3.19 | 3.19 | 3.10 | 3.13 | 552,559 | 3.00 |
| 7/22/2026 | 3.25 | 3.26 | 3.19 | 3.19 | 400,499 | 3.05 |
| 7/21/2026 | 3.21 | 3.27 | 3.19 | 3.24 | 409,589 | 3.10 |
| 7/20/2026 | 3.30 | 3.30 | 3.17 | 3.21 | 502,697 | 3.07 |
| 7/17/2026 | 3.32 | 3.36 | 3.27 | 3.31 | 551,583 | 3.17 |
| 7/16/2026 | 3.29 | 3.36 | 3.27 | 3.34 | 593,243 | 3.20 |
| 7/15/2026 | 3.19 | 3.35 | 3.19 | 3.31 | 1,261,550 | 3.17 |
| 7/14/2026 | 3.16 | 3.21 | 3.12 | 3.16 | 629,770 | 3.03 |
| 7/13/2026 | 3.24 | 3.30 | 3.13 | 3.15 | 864,843 | 3.02 |
| 7/10/2026 | 3.19 | 3.30 | 3.19 | 3.26 | 403,086 | 3.12 |
| 7/09/2026 | 3.19 | 3.20 | 3.15 | 3.16 | 493,585 | 3.03 |
| 7/08/2026 | 3.18 | 3.21 | 3.14 | 3.18 | 655,145 | 3.05 |
| 7/07/2026 | 3.26 | 3.27 | 3.20 | 3.20 | 731,209 | 3.06 |
| 7/06/2026 | 3.36 | 3.40 | 3.22 | 3.25 | 729,281 | 3.11 |
| 7/02/2026 | 3.50 | 3.54 | 3.33 | 3.36 | 646,724 | 3.22 |
| 7/01/2026 | 3.35 | 3.54 | 3.33 | 3.45 | 1,273,061 | 3.30 |