BlackRock TCP Capital Corp. - Closed End Fund (TCPC)
5.4700
+0.0300 (0.55%)
NASDAQ · Last Trade: Jan 1st, 5:06 PM EST
Historical Prices For BlackRock TCP Capital Corp. - Closed End Fund (TCPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 5.42 | 5.49 | 5.41 | 5.47 | 1,736,535 | 5.47 |
| 12/30/2025 | 5.37 | 5.49 | 5.37 | 5.44 | 1,362,326 | 5.44 |
| 12/29/2025 | 5.42 | 5.49 | 5.36 | 5.37 | 988,194 | 5.37 |
| 12/26/2025 | 5.36 | 5.46 | 5.35 | 5.44 | 910,411 | 5.44 |
| 12/24/2025 | 5.30 | 5.41 | 5.29 | 5.35 | 465,717 | 5.35 |
| 12/23/2025 | 5.41 | 5.46 | 5.30 | 5.30 | 1,193,265 | 5.30 |
| 12/22/2025 | 5.40 | 5.46 | 5.35 | 5.40 | 1,175,504 | 5.40 |
| 12/19/2025 | 5.61 | 5.62 | 5.40 | 5.41 | 2,439,825 | 5.41 |
| 12/18/2025 | 5.71 | 5.76 | 5.57 | 5.62 | 945,806 | 5.62 |
| 12/17/2025 | 5.61 | 5.74 | 5.60 | 5.70 | 1,373,756 | 5.70 |
| 12/16/2025 | 5.93 | 5.99 | 5.82 | 5.87 | 1,533,239 | 5.62 |
| 12/15/2025 | 6.12 | 6.12 | 5.87 | 5.93 | 1,620,875 | 5.68 |
| 12/12/2025 | 6.06 | 6.15 | 6.05 | 6.07 | 493,214 | 5.81 |
| 12/11/2025 | 6.19 | 6.23 | 6.05 | 6.05 | 731,155 | 5.79 |
| 12/10/2025 | 6.25 | 6.25 | 6.16 | 6.19 | 667,997 | 5.93 |
| 12/09/2025 | 6.12 | 6.19 | 6.09 | 6.15 | 537,968 | 5.89 |
| 12/08/2025 | 6.12 | 6.18 | 6.08 | 6.11 | 390,982 | 5.85 |
| 12/05/2025 | 6.13 | 6.16 | 6.07 | 6.10 | 688,420 | 5.84 |
| 12/04/2025 | 6.14 | 6.20 | 6.09 | 6.13 | 600,004 | 5.87 |
| 12/03/2025 | 6.00 | 6.18 | 6.00 | 6.14 | 534,024 | 5.88 |
| 12/02/2025 | 6.01 | 6.04 | 5.93 | 6.00 | 596,511 | 5.74 |
| 12/01/2025 | 6.00 | 6.09 | 5.99 | 6.04 | 701,006 | 5.78 |
| 11/28/2025 | 5.93 | 6.05 | 5.93 | 6.00 | 331,448 | 5.74 |
| 11/26/2025 | 5.84 | 5.95 | 5.83 | 5.91 | 535,419 | 5.66 |
| 11/25/2025 | 5.71 | 5.87 | 5.70 | 5.84 | 732,334 | 5.59 |
| 11/24/2025 | 5.68 | 5.75 | 5.67 | 5.72 | 411,326 | 5.48 |
| 11/21/2025 | 5.60 | 5.73 | 5.58 | 5.68 | 549,977 | 5.44 |
| 11/20/2025 | 5.61 | 5.68 | 5.55 | 5.63 | 843,711 | 5.39 |
| 11/19/2025 | 5.58 | 5.66 | 5.56 | 5.61 | 575,252 | 5.37 |
| 11/18/2025 | 5.63 | 5.65 | 5.55 | 5.59 | 652,625 | 5.35 |
| 11/17/2025 | 5.76 | 5.76 | 5.63 | 5.65 | 547,080 | 5.41 |
| 11/14/2025 | 5.81 | 5.81 | 5.70 | 5.79 | 427,836 | 5.54 |
| 11/13/2025 | 5.85 | 5.91 | 5.78 | 5.81 | 491,090 | 5.56 |
| 11/12/2025 | 5.72 | 5.90 | 5.72 | 5.87 | 590,933 | 5.62 |
| 11/11/2025 | 5.65 | 5.79 | 5.64 | 5.72 | 557,414 | 5.48 |
| 11/10/2025 | 5.73 | 5.74 | 5.59 | 5.67 | 635,439 | 5.43 |
| 11/07/2025 | 5.71 | 5.75 | 5.61 | 5.70 | 1,089,739 | 5.46 |
| 11/06/2025 | 5.81 | 6.04 | 5.75 | 5.78 | 698,781 | 5.53 |
| 11/05/2025 | 5.56 | 5.56 | 5.48 | 5.52 | 745,034 | 5.28 |
| 11/04/2025 | 5.60 | 5.64 | 5.53 | 5.56 | 521,412 | 5.32 |
| 11/03/2025 | 5.70 | 5.70 | 5.54 | 5.63 | 1,075,266 | 5.39 |
| 10/31/2025 | 5.65 | 5.83 | 5.65 | 5.68 | 604,149 | 5.44 |
| 10/30/2025 | 5.76 | 5.81 | 5.66 | 5.70 | 577,547 | 5.46 |
| 10/29/2025 | 5.85 | 5.92 | 5.76 | 5.77 | 735,727 | 5.52 |
| 10/28/2025 | 5.86 | 5.95 | 5.83 | 5.88 | 654,603 | 5.63 |
| 10/27/2025 | 5.82 | 5.86 | 5.80 | 5.85 | 485,242 | 5.60 |
| 10/24/2025 | 5.78 | 5.82 | 5.76 | 5.79 | 375,374 | 5.54 |
| 10/23/2025 | 5.70 | 5.79 | 5.70 | 5.78 | 423,597 | 5.53 |
| 10/22/2025 | 5.75 | 5.75 | 5.66 | 5.70 | 528,950 | 5.46 |
| 10/21/2025 | 5.67 | 5.78 | 5.63 | 5.73 | 541,903 | 5.49 |
| 10/20/2025 | 5.60 | 5.66 | 5.58 | 5.66 | 393,372 | 5.42 |
| 10/17/2025 | 5.56 | 5.63 | 5.55 | 5.58 | 620,632 | 5.34 |
| 10/16/2025 | 5.80 | 5.80 | 5.60 | 5.61 | 618,363 | 5.37 |
| 10/15/2025 | 5.81 | 5.87 | 5.74 | 5.79 | 679,095 | 5.54 |
| 10/14/2025 | 5.65 | 5.81 | 5.65 | 5.79 | 591,281 | 5.54 |
| 10/13/2025 | 5.49 | 5.73 | 5.49 | 5.69 | 859,211 | 5.45 |
| 10/10/2025 | 5.51 | 5.58 | 5.38 | 5.46 | 1,343,380 | 5.23 |
| 10/09/2025 | 5.67 | 5.68 | 5.49 | 5.52 | 1,313,296 | 5.28 |
| 10/08/2025 | 5.85 | 5.91 | 5.67 | 5.67 | 1,047,164 | 5.43 |
| 10/07/2025 | 5.92 | 5.97 | 5.82 | 5.84 | 751,420 | 5.59 |
| 10/06/2025 | 6.04 | 6.08 | 5.91 | 5.91 | 1,085,294 | 5.66 |
| 10/03/2025 | 6.13 | 6.17 | 6.04 | 6.05 | 524,878 | 5.79 |
| 10/02/2025 | 6.10 | 6.14 | 6.03 | 6.12 | 763,567 | 5.86 |