Home

BlackRock TCP Capital Corp. - Closed End Fund (TCPC)

6.0650
-0.0450 (-0.74%)
NASDAQ · Last Trade: Oct 2nd, 12:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock TCP Capital Corp. - Closed End Fund (TCPC)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20256.186.196.056.11977,4796.11
9/30/20256.146.286.126.20966,6136.20
9/29/20256.246.286.126.121,116,5136.12
9/26/20256.306.356.206.24563,9106.24
9/25/20256.246.386.216.31772,1776.31
9/24/20256.266.276.186.23758,5686.23
9/23/20256.326.456.246.24830,3326.24
9/22/20256.566.586.326.331,070,9206.33
9/19/20256.666.676.546.581,308,8286.58
9/18/20256.626.676.576.65901,0316.65
9/17/20256.686.796.626.62783,3646.62
9/16/20256.706.756.636.72919,3136.72
9/15/20257.167.166.926.931,570,3266.64
9/12/20257.257.287.087.12676,4016.82
9/11/20257.087.237.087.22501,6836.92
9/10/20257.197.237.087.08407,3876.78
9/09/20257.257.267.177.19495,9026.89
9/08/20257.257.287.187.26491,1356.96
9/05/20257.197.267.197.24522,7036.94
9/04/20257.157.197.137.18289,3496.88
9/03/20257.117.207.117.13346,0716.83
9/02/20257.207.207.097.13393,6716.83
8/29/20257.137.217.127.21452,2726.91
8/28/20257.167.187.117.13271,3836.83
8/27/20257.037.177.037.15392,4456.85
8/26/20257.037.117.037.05381,6916.75
8/25/20257.087.117.047.06324,4696.76
8/22/20257.137.197.077.08356,5236.78
8/21/20257.147.177.077.10355,9986.80
8/20/20257.177.207.077.14351,1616.84
8/19/20257.067.187.067.15402,0286.85
8/18/20257.067.087.027.06468,6856.76
8/15/20257.157.177.057.05415,5696.75
8/14/20257.207.227.077.15417,1106.85
8/13/20257.057.247.017.22731,9036.92
8/12/20257.067.116.977.05908,3076.75
8/11/20257.107.157.037.14524,4096.84
8/08/20256.977.136.977.07750,2146.77
8/07/20256.927.056.816.941,453,5386.65
8/06/20257.187.267.137.20555,9606.90
8/05/20257.037.226.897.17738,2246.87
8/04/20257.147.147.017.03430,7366.74
8/01/20257.107.137.007.13494,6666.83
7/31/20257.167.287.107.17330,6766.87
7/30/20257.367.417.167.16422,7026.86
7/29/20257.347.387.207.38637,6287.07
7/28/20257.517.537.337.34607,8867.03
7/25/20257.627.677.507.51342,7857.20
7/24/20257.647.687.577.60401,5227.28
7/23/20257.707.747.637.64286,5587.32
7/22/20257.617.687.577.63378,5247.31
7/21/20257.707.767.557.61524,4177.29
7/18/20257.827.887.687.69386,8517.37
7/17/20257.817.867.767.84478,6467.51
7/16/20257.777.807.707.80326,3107.47
7/15/20257.847.887.757.77699,4147.44
7/14/20257.877.897.777.81533,3417.48
7/11/20257.857.927.817.90368,4987.57
7/10/20257.767.897.767.87311,5337.54
7/09/20257.837.837.737.73430,7067.41
7/08/20257.757.837.737.82349,6337.49
7/07/20257.797.837.667.73385,8857.41
7/03/20257.727.887.727.83285,6707.50
7/02/20257.737.827.727.80281,7947.47