BlackRock TCP Capital Corp. (TCPC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 10.70 | 10.76 | 10.62 | 10.67 | 10.67 | 368,800 |
| 20 June 2024 | 10.75 | 10.84 | 10.68 | 10.74 | 10.74 | 288,300 |
| 18 June 2024 | 10.71 | 10.80 | 10.67 | 10.75 | 10.75 | 360,900 |
| 17 June 2024 | 10.67 | 10.75 | 10.52 | 10.75 | 10.75 | 559,800 |
| 14 June 2024 | 10.89 | 10.89 | 10.60 | 10.65 | 10.65 | 664,700 |
| 14 June 2024 | 0.34 Dividend | |||||
| 13 June 2024 | 11.37 | 11.40 | 11.18 | 11.20 | 10.86 | 438,400 |
| 12 June 2024 | 11.33 | 11.45 | 11.22 | 11.37 | 11.02 | 353,000 |
| 11 June 2024 | 11.35 | 11.40 | 11.25 | 11.26 | 10.92 | 300,300 |
| 10 June 2024 | 11.40 | 11.46 | 11.35 | 11.40 | 11.05 | 330,600 |
| 07 June 2024 | 11.44 | 11.51 | 11.35 | 11.37 | 11.02 | 395,600 |
| 06 June 2024 | 11.40 | 11.52 | 11.39 | 11.48 | 11.13 | 447,000 |
| 05 June 2024 | 11.36 | 11.41 | 11.29 | 11.40 | 11.05 | 293,500 |
| 04 June 2024 | 11.40 | 11.49 | 11.35 | 11.36 | 11.02 | 649,400 |
| 03 June 2024 | 11.19 | 11.50 | 11.16 | 11.44 | 11.09 | 977,300 |
| 31 May 2024 | 10.99 | 11.16 | 10.99 | 11.08 | 10.74 | 645,300 |
| 30 May 2024 | 10.95 | 11.01 | 10.90 | 10.99 | 10.66 | 324,400 |
| 29 May 2024 | 10.93 | 10.93 | 10.80 | 10.90 | 10.57 | 307,400 |
| 28 May 2024 | 10.83 | 10.95 | 10.81 | 10.89 | 10.56 | 388,800 |
| 24 May 2024 | 10.74 | 10.86 | 10.74 | 10.83 | 10.50 | 399,000 |
| 23 May 2024 | 10.81 | 10.87 | 10.72 | 10.74 | 10.41 | 319,500 |
| 22 May 2024 | 10.83 | 10.86 | 10.73 | 10.78 | 10.45 | 383,900 |
| 21 May 2024 | 10.89 | 10.93 | 10.82 | 10.85 | 10.52 | 333,800 |
| 20 May 2024 | 10.85 | 10.87 | 10.82 | 10.86 | 10.53 | 437,700 |
| 17 May 2024 | 10.84 | 10.86 | 10.77 | 10.78 | 10.45 | 337,200 |
| 16 May 2024 | 10.79 | 10.84 | 10.75 | 10.83 | 10.50 | 401,700 |
| 15 May 2024 | 10.70 | 10.82 | 10.66 | 10.70 | 10.38 | 437,500 |
| 14 May 2024 | 10.73 | 10.83 | 10.69 | 10.72 | 10.39 | 361,200 |
| 13 May 2024 | 10.66 | 10.76 | 10.64 | 10.72 | 10.39 | 552,500 |
| 10 May 2024 | 10.64 | 10.70 | 10.58 | 10.64 | 10.32 | 289,700 |
| 09 May 2024 | 10.56 | 10.65 | 10.52 | 10.59 | 10.27 | 405,400 |
| 08 May 2024 | 10.55 | 10.56 | 10.46 | 10.52 | 10.20 | 243,200 |
| 07 May 2024 | 10.50 | 10.51 | 10.42 | 10.45 | 10.13 | 250,000 |
| 06 May 2024 | 10.34 | 10.54 | 10.34 | 10.45 | 10.13 | 418,700 |
| 03 May 2024 | 10.36 | 10.38 | 10.28 | 10.28 | 9.97 | 374,700 |
| 02 May 2024 | 10.41 | 10.50 | 10.29 | 10.29 | 9.98 | 571,000 |
| 01 May 2024 | 10.15 | 10.45 | 10.15 | 10.42 | 10.10 | 630,200 |
| 30 Apr 2024 | 10.20 | 10.20 | 10.06 | 10.08 | 9.77 | 370,100 |
| 29 Apr 2024 | 10.09 | 10.18 | 10.05 | 10.16 | 9.85 | 405,100 |
| 26 Apr 2024 | 9.92 | 10.09 | 9.92 | 10.09 | 9.78 | 327,400 |
| 25 Apr 2024 | 10.02 | 10.05 | 9.91 | 9.93 | 9.63 | 351,500 |
| 24 Apr 2024 | 10.00 | 10.06 | 9.91 | 10.02 | 9.72 | 859,900 |
| 23 Apr 2024 | 10.10 | 10.20 | 10.02 | 10.03 | 9.73 | 786,600 |
| 22 Apr 2024 | 10.21 | 10.22 | 10.08 | 10.13 | 9.82 | 427,000 |
| 19 Apr 2024 | 10.17 | 10.27 | 10.17 | 10.22 | 9.91 | 327,400 |
| 18 Apr 2024 | 10.17 | 10.22 | 10.11 | 10.19 | 9.88 | 289,700 |
| 17 Apr 2024 | 10.08 | 10.18 | 10.07 | 10.14 | 9.83 | 307,000 |
| 16 Apr 2024 | 10.10 | 10.14 | 10.02 | 10.08 | 9.77 | 294,900 |
| 15 Apr 2024 | 10.10 | 10.22 | 10.06 | 10.10 | 9.79 | 416,200 |
| 12 Apr 2024 | 10.28 | 10.30 | 10.06 | 10.09 | 9.78 | 266,600 |
| 11 Apr 2024 | 10.14 | 10.26 | 10.12 | 10.26 | 9.95 | 500,800 |
| 10 Apr 2024 | 10.12 | 10.22 | 10.07 | 10.15 | 9.84 | 403,500 |
| 09 Apr 2024 | 10.12 | 10.18 | 10.11 | 10.16 | 9.85 | 294,000 |
| 08 Apr 2024 | 10.14 | 10.18 | 10.06 | 10.12 | 9.81 | 358,600 |
| 05 Apr 2024 | 10.06 | 10.14 | 10.01 | 10.14 | 9.83 | 308,700 |
| 04 Apr 2024 | 10.12 | 10.15 | 10.02 | 10.06 | 9.75 | 497,300 |
| 03 Apr 2024 | 10.11 | 10.16 | 10.06 | 10.10 | 9.79 | 389,900 |
| 02 Apr 2024 | 10.18 | 10.22 | 10.07 | 10.10 | 9.79 | 589,300 |
| 01 Apr 2024 | 10.48 | 10.48 | 10.15 | 10.18 | 9.87 | 700,800 |
| 28 Mar 2024 | 10.46 | 10.46 | 10.26 | 10.43 | 10.11 | 1,219,600 |
| 27 Mar 2024 | 10.27 | 10.41 | 10.25 | 10.38 | 10.06 | 947,700 |
| 26 Mar 2024 | 10.16 | 10.26 | 10.10 | 10.25 | 9.94 | 884,300 |
| 25 Mar 2024 | 9.98 | 10.17 | 9.92 | 10.13 | 9.82 | 759,500 |
| 22 Mar 2024 | 10.15 | 10.15 | 9.90 | 9.90 | 9.60 | 1,235,600 |
| 21 Mar 2024 | 10.16 | 10.36 | 10.16 | 10.17 | 9.86 | 1,457,500 |
| 20 Mar 2024 | 10.08 | 10.21 | 9.98 | 10.19 | 9.88 | 855,600 |
| 19 Mar 2024 | 10.03 | 10.12 | 9.92 | 10.10 | 9.79 | 735,100 |
| 18 Mar 2024 | 10.15 | 10.17 | 10.06 | 10.08 | 9.77 | 362,000 |
| 15 Mar 2024 | 10.17 | 10.25 | 10.13 | 10.15 | 9.84 | 714,400 |
| 14 Mar 2024 | 10.35 | 10.35 | 10.16 | 10.17 | 9.86 | 449,800 |
| 13 Mar 2024 | 10.43 | 10.46 | 10.34 | 10.34 | 10.03 | 587,300 |
| 13 Mar 2024 | 0.34 Dividend | |||||
| 12 Mar 2024 | 10.76 | 10.78 | 10.68 | 10.76 | 10.10 | 715,700 |
| 11 Mar 2024 | 10.61 | 10.78 | 10.58 | 10.70 | 10.05 | 602,500 |
| 08 Mar 2024 | 10.55 | 10.59 | 10.46 | 10.52 | 9.88 | 506,500 |
| 07 Mar 2024 | 10.48 | 10.56 | 10.40 | 10.47 | 9.83 | 448,700 |
| 06 Mar 2024 | 10.50 | 10.55 | 10.38 | 10.45 | 9.81 | 751,000 |
| 05 Mar 2024 | 10.53 | 10.62 | 10.53 | 10.55 | 9.91 | 391,600 |
| 04 Mar 2024 | 10.49 | 10.62 | 10.41 | 10.51 | 9.87 | 487,800 |
| 01 Mar 2024 | 10.51 | 10.63 | 10.35 | 10.55 | 9.91 | 1,297,400 |
| 29 Feb 2024 | 10.98 | 11.00 | 10.66 | 10.72 | 10.07 | 1,060,000 |
| 28 Feb 2024 | 11.25 | 11.25 | 11.12 | 11.16 | 10.48 | 222,000 |
| 27 Feb 2024 | 11.13 | 11.26 | 11.07 | 11.26 | 10.57 | 336,700 |
| 26 Feb 2024 | 11.24 | 11.24 | 11.10 | 11.12 | 10.44 | 296,600 |
| 23 Feb 2024 | 11.25 | 11.26 | 11.16 | 11.20 | 10.52 | 244,000 |
| 22 Feb 2024 | 11.22 | 11.24 | 11.12 | 11.20 | 10.52 | 246,600 |
| 21 Feb 2024 | 11.31 | 11.31 | 11.16 | 11.20 | 10.52 | 270,900 |
| 20 Feb 2024 | 11.17 | 11.26 | 11.12 | 11.25 | 10.56 | 227,100 |
| 16 Feb 2024 | 11.22 | 11.25 | 11.11 | 11.17 | 10.49 | 188,500 |
| 15 Feb 2024 | 11.12 | 11.23 | 11.12 | 11.22 | 10.54 | 225,000 |
| 14 Feb 2024 | 11.12 | 11.21 | 11.00 | 11.08 | 10.40 | 185,300 |
| 13 Feb 2024 | 11.15 | 11.17 | 11.00 | 11.04 | 10.37 | 398,300 |
| 12 Feb 2024 | 11.11 | 11.27 | 11.09 | 11.23 | 10.55 | 252,100 |
| 09 Feb 2024 | 11.13 | 11.13 | 10.95 | 11.07 | 10.39 | 346,500 |
| 08 Feb 2024 | 11.06 | 11.14 | 11.03 | 11.07 | 10.39 | 222,400 |
| 07 Feb 2024 | 11.04 | 11.12 | 10.92 | 11.04 | 10.37 | 342,900 |
| 06 Feb 2024 | 11.08 | 11.08 | 10.98 | 11.04 | 10.37 | 317,900 |
| 05 Feb 2024 | 11.22 | 11.23 | 10.97 | 11.11 | 10.43 | 384,900 |
| 02 Feb 2024 | 11.31 | 11.41 | 11.22 | 11.24 | 10.55 | 341,400 |
| 01 Feb 2024 | 11.51 | 11.58 | 11.22 | 11.37 | 10.68 | 507,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.