BlackRock TCP Capital Corp. - Closed End Fund (TCPC)
7.1700
+0.0100 (0.14%)
NASDAQ · Last Trade: Aug 1st, 1:01 AM EDT
Historical Prices For BlackRock TCP Capital Corp. - Closed End Fund (TCPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 7.16 | 7.28 | 7.10 | 7.17 | 330,676 | 7.17 |
| 7/30/2025 | 7.36 | 7.41 | 7.16 | 7.16 | 422,702 | 7.16 |
| 7/29/2025 | 7.34 | 7.38 | 7.20 | 7.38 | 637,628 | 7.38 |
| 7/28/2025 | 7.51 | 7.53 | 7.33 | 7.34 | 607,886 | 7.34 |
| 7/25/2025 | 7.62 | 7.67 | 7.50 | 7.51 | 342,785 | 7.51 |
| 7/24/2025 | 7.64 | 7.68 | 7.57 | 7.60 | 401,522 | 7.60 |
| 7/23/2025 | 7.70 | 7.74 | 7.63 | 7.64 | 286,558 | 7.64 |
| 7/22/2025 | 7.61 | 7.68 | 7.57 | 7.63 | 378,524 | 7.63 |
| 7/21/2025 | 7.70 | 7.76 | 7.55 | 7.61 | 524,417 | 7.61 |
| 7/18/2025 | 7.82 | 7.88 | 7.68 | 7.69 | 386,851 | 7.69 |
| 7/17/2025 | 7.81 | 7.86 | 7.76 | 7.84 | 478,646 | 7.84 |
| 7/16/2025 | 7.77 | 7.80 | 7.70 | 7.80 | 326,310 | 7.80 |
| 7/15/2025 | 7.84 | 7.88 | 7.75 | 7.77 | 699,414 | 7.77 |
| 7/14/2025 | 7.87 | 7.89 | 7.77 | 7.81 | 533,341 | 7.81 |
| 7/11/2025 | 7.85 | 7.92 | 7.81 | 7.90 | 368,498 | 7.90 |
| 7/10/2025 | 7.76 | 7.89 | 7.76 | 7.87 | 311,533 | 7.87 |
| 7/09/2025 | 7.83 | 7.83 | 7.73 | 7.73 | 430,706 | 7.73 |
| 7/08/2025 | 7.75 | 7.83 | 7.73 | 7.82 | 349,633 | 7.82 |
| 7/07/2025 | 7.79 | 7.83 | 7.66 | 7.73 | 385,885 | 7.73 |
| 7/03/2025 | 7.72 | 7.88 | 7.72 | 7.83 | 285,670 | 7.83 |
| 7/02/2025 | 7.73 | 7.82 | 7.72 | 7.80 | 281,794 | 7.80 |
| 7/01/2025 | 7.66 | 7.79 | 7.64 | 7.73 | 385,801 | 7.73 |
| 6/30/2025 | 7.69 | 7.78 | 7.61 | 7.70 | 698,154 | 7.70 |
| 6/27/2025 | 7.59 | 7.74 | 7.55 | 7.64 | 813,435 | 7.64 |
| 6/26/2025 | 7.45 | 7.58 | 7.45 | 7.53 | 310,293 | 7.53 |
| 6/25/2025 | 7.48 | 7.55 | 7.40 | 7.45 | 306,836 | 7.45 |
| 6/24/2025 | 7.47 | 7.60 | 7.47 | 7.49 | 420,463 | 7.49 |
| 6/23/2025 | 7.54 | 7.56 | 7.38 | 7.47 | 291,888 | 7.47 |
| 6/20/2025 | 7.54 | 7.60 | 7.48 | 7.57 | 560,949 | 7.57 |
| 6/18/2025 | 7.43 | 7.55 | 7.41 | 7.51 | 357,130 | 7.51 |
| 6/17/2025 | 7.26 | 7.50 | 7.21 | 7.43 | 736,024 | 7.43 |
| 6/16/2025 | 7.53 | 7.59 | 7.28 | 7.28 | 861,986 | 7.28 |
| 6/13/2025 | 7.72 | 7.82 | 7.67 | 7.77 | 991,100 | 7.77 |
| 6/12/2025 | 7.84 | 7.97 | 7.69 | 7.80 | 522,496 | 7.80 |
| 6/11/2025 | 7.87 | 7.90 | 7.77 | 7.83 | 617,117 | 7.83 |
| 6/10/2025 | 7.95 | 7.95 | 7.84 | 7.86 | 462,476 | 7.86 |
| 6/09/2025 | 7.83 | 8.05 | 7.83 | 7.95 | 479,311 | 7.95 |
| 6/06/2025 | 7.89 | 7.92 | 7.82 | 7.82 | 295,609 | 7.82 |
| 6/05/2025 | 7.85 | 7.89 | 7.67 | 7.82 | 543,579 | 7.82 |
| 6/04/2025 | 7.78 | 7.82 | 7.74 | 7.82 | 439,945 | 7.82 |
| 6/03/2025 | 7.82 | 7.88 | 7.78 | 7.81 | 455,923 | 7.81 |
| 6/02/2025 | 7.81 | 7.89 | 7.79 | 7.82 | 353,741 | 7.82 |
| 5/30/2025 | 7.85 | 7.89 | 7.80 | 7.84 | 367,764 | 7.84 |
| 5/29/2025 | 7.80 | 7.87 | 7.79 | 7.87 | 359,130 | 7.87 |
| 5/28/2025 | 7.88 | 7.88 | 7.79 | 7.80 | 244,823 | 7.80 |
| 5/27/2025 | 7.79 | 7.88 | 7.72 | 7.88 | 386,428 | 7.88 |
| 5/23/2025 | 7.51 | 7.72 | 7.43 | 7.69 | 488,235 | 7.69 |
| 5/22/2025 | 7.62 | 7.63 | 7.53 | 7.55 | 260,447 | 7.55 |
| 5/21/2025 | 7.69 | 7.75 | 7.60 | 7.61 | 524,063 | 7.61 |
| 5/20/2025 | 7.76 | 7.81 | 7.71 | 7.74 | 379,556 | 7.74 |
| 5/19/2025 | 7.68 | 7.79 | 7.55 | 7.77 | 489,377 | 7.77 |
| 5/16/2025 | 7.71 | 7.77 | 7.69 | 7.75 | 373,003 | 7.75 |
| 5/15/2025 | 7.68 | 7.78 | 7.62 | 7.72 | 836,377 | 7.72 |
| 5/14/2025 | 7.67 | 7.71 | 7.57 | 7.68 | 629,791 | 7.68 |
| 5/13/2025 | 7.44 | 7.68 | 7.33 | 7.62 | 941,498 | 7.62 |
| 5/12/2025 | 7.41 | 7.64 | 7.31 | 7.43 | 923,909 | 7.43 |
| 5/09/2025 | 7.14 | 7.31 | 7.06 | 7.20 | 673,581 | 7.20 |
| 5/08/2025 | 6.78 | 7.12 | 6.78 | 7.10 | 808,820 | 7.10 |
| 5/07/2025 | 6.72 | 6.72 | 6.57 | 6.61 | 681,769 | 6.61 |
| 5/06/2025 | 6.60 | 6.72 | 6.53 | 6.72 | 546,258 | 6.72 |
| 5/05/2025 | 6.75 | 6.76 | 6.56 | 6.61 | 780,881 | 6.61 |
| 5/02/2025 | 6.82 | 6.91 | 6.68 | 6.75 | 1,243,311 | 6.75 |
| 5/01/2025 | 6.84 | 6.91 | 6.75 | 6.75 | 392,821 | 6.75 |