NasdaqGS - Nasdaq Real Time Price USD

BlackRock TCP Capital Corp. (TCPC)

Compare
8.45 -0.30 (-3.43%)
At close: December 18 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 8.75 8.81 8.43 8.45 8.45 688,300
Dec 17, 2024 0.44 Dividend
Dec 17, 2024 8.73 8.81 8.62 8.75 8.75 805,900
Dec 16, 2024 9.51 9.51 9.15 9.21 8.77 983,600
Dec 13, 2024 9.52 9.53 9.40 9.51 9.06 566,800
Dec 12, 2024 9.45 9.72 9.41 9.54 9.08 1,328,200
Dec 11, 2024 9.50 9.52 9.33 9.41 8.96 506,400
Dec 10, 2024 9.48 9.53 9.37 9.49 9.04 382,100
Dec 9, 2024 9.45 9.49 9.35 9.49 9.04 359,400
Dec 6, 2024 9.27 9.40 9.21 9.39 8.94 344,400
Dec 5, 2024 9.33 9.34 9.06 9.20 8.76 549,000
Dec 4, 2024 9.19 9.34 9.18 9.33 8.88 306,000
Dec 3, 2024 9.36 9.40 9.15 9.19 8.75 482,200
Dec 2, 2024 9.67 9.67 9.26 9.30 8.86 775,800
Nov 29, 2024 9.32 9.43 9.31 9.41 8.96 433,300
Nov 27, 2024 9.19 9.30 9.17 9.26 8.82 349,100
Nov 26, 2024 9.07 9.20 9.04 9.19 8.75 378,800
Nov 25, 2024 9.05 9.13 9.05 9.05 8.62 451,200
Nov 22, 2024 9.08 9.10 9.01 9.05 8.62 352,000
Nov 21, 2024 8.99 9.09 8.97 8.99 8.56 358,200
Nov 20, 2024 9.00 9.03 8.90 8.96 8.53 315,600
Nov 19, 2024 8.98 9.12 8.97 9.02 8.59 428,900
Nov 18, 2024 8.92 9.11 8.92 9.00 8.57 533,100
Nov 15, 2024 8.81 9.03 8.81 8.96 8.53 612,500
Nov 14, 2024 8.88 8.91 8.73 8.78 8.36 897,500
Nov 13, 2024 8.59 8.94 8.59 8.87 8.45 780,800
Nov 12, 2024 8.68 8.73 8.54 8.59 8.18 903,300
Nov 11, 2024 8.75 8.81 8.61 8.73 8.31 619,700
Nov 8, 2024 8.71 8.88 8.66 8.66 8.25 513,200
Nov 7, 2024 8.60 8.88 8.49 8.71 8.29 1,091,000
Nov 6, 2024 8.29 8.66 8.20 8.55 8.14 1,678,000
Nov 5, 2024 7.80 7.86 7.73 7.80 7.43 781,800
Nov 4, 2024 8.00 8.02 7.71 7.81 7.44 811,000
Nov 1, 2024 8.03 8.11 8.00 8.00 7.62 410,100
Oct 31, 2024 8.13 8.16 8.01 8.02 7.64 506,200
Oct 30, 2024 8.19 8.24 8.15 8.16 7.77 302,600
Oct 29, 2024 8.24 8.27 8.13 8.20 7.81 331,300
Oct 28, 2024 8.42 8.42 8.24 8.31 7.91 366,300
Oct 25, 2024 8.37 8.41 8.25 8.39 7.99 672,200
Oct 24, 2024 8.18 8.40 8.10 8.36 7.96 1,516,700
Oct 23, 2024 8.21 8.22 8.08 8.19 7.80 367,100
Oct 22, 2024 8.33 8.33 8.15 8.25 7.86 441,400
Oct 21, 2024 8.30 8.35 8.26 8.35 7.95 353,800
Oct 18, 2024 8.24 8.35 8.23 8.30 7.90 319,600
Oct 17, 2024 8.32 8.33 8.19 8.22 7.83 529,000
Oct 16, 2024 8.30 8.36 8.28 8.34 7.94 494,000
Oct 15, 2024 8.32 8.36 8.27 8.29 7.89 355,500
Oct 14, 2024 8.17 8.30 8.13 8.30 7.90 400,800
Oct 11, 2024 8.22 8.24 8.15 8.20 7.81 359,200
Oct 10, 2024 8.19 8.24 8.12 8.22 7.83 364,500
Oct 9, 2024 8.07 8.21 8.02 8.18 7.79 576,800
Oct 8, 2024 8.25 8.30 8.04 8.07 7.68 545,000
Oct 7, 2024 8.31 8.31 8.22 8.25 7.86 367,900
Oct 4, 2024 8.16 8.22 8.15 8.22 7.83 357,800
Oct 3, 2024 8.05 8.14 8.05 8.12 7.73 400,800
Oct 2, 2024 8.16 8.16 8.04 8.07 7.68 488,400
Oct 1, 2024 8.27 8.34 8.14 8.16 7.77 710,000
Sep 30, 2024 8.38 8.46 8.26 8.29 7.89 922,900
Sep 27, 2024 8.10 8.41 8.10 8.33 7.93 737,600
Sep 26, 2024 8.11 8.15 8.04 8.08 7.69 498,100
Sep 25, 2024 8.13 8.16 8.05 8.11 7.72 799,600
Sep 24, 2024 8.32 8.37 8.13 8.15 7.76 711,600
Sep 23, 2024 8.32 8.37 8.28 8.32 7.92 619,000
Sep 20, 2024 8.43 8.43 8.26 8.32 7.92 1,495,600
Sep 19, 2024 8.56 8.57 8.42 8.46 8.06 697,000
Sep 18, 2024 8.49 8.56 8.38 8.48 8.07 957,600
Sep 17, 2024 8.55 8.61 8.42 8.50 8.09 1,139,200
Sep 16, 2024 0.34 Dividend
Sep 16, 2024 8.70 8.73 8.46 8.67 8.26 1,407,900
Sep 13, 2024 9.01 9.06 8.96 8.97 8.22 1,014,000
Sep 12, 2024 9.24 9.24 8.87 8.94 8.19 1,114,300
Sep 11, 2024 9.15 9.15 9.02 9.13 8.36 476,900
Sep 10, 2024 9.15 9.15 9.06 9.07 8.31 382,700
Sep 9, 2024 9.12 9.25 9.12 9.14 8.37 398,100
Sep 6, 2024 9.21 9.23 9.04 9.11 8.35 384,000
Sep 5, 2024 9.11 9.24 9.11 9.19 8.42 304,800
Sep 4, 2024 9.13 9.18 9.10 9.12 8.36 459,500
Sep 3, 2024 9.21 9.22 9.03 9.06 8.30 525,800
Aug 30, 2024 9.04 9.21 9.04 9.17 8.40 466,900
Aug 29, 2024 9.00 9.11 8.97 9.05 8.29 414,000
Aug 28, 2024 9.00 9.01 8.89 9.00 8.25 446,600
Aug 27, 2024 8.98 9.09 8.97 8.99 8.24 636,000
Aug 26, 2024 9.15 9.20 8.94 8.98 8.23 1,020,800
Aug 23, 2024 9.15 9.55 9.14 9.35 8.57 975,800
Aug 22, 2024 9.04 9.14 9.01 9.12 8.36 341,100
Aug 21, 2024 9.05 9.10 8.99 9.08 8.32 308,500
Aug 20, 2024 9.19 9.21 8.99 9.04 8.28 349,200
Aug 19, 2024 9.08 9.18 9.02 9.18 8.41 620,700
Aug 16, 2024 8.95 9.08 8.91 9.04 8.28 389,900
Aug 15, 2024 8.83 9.05 8.78 8.95 8.20 562,900
Aug 14, 2024 8.77 8.83 8.65 8.78 8.04 504,500
Aug 13, 2024 8.75 8.76 8.59 8.70 7.97 771,500
Aug 12, 2024 9.01 9.05 8.68 8.70 7.97 889,000
Aug 9, 2024 9.16 9.16 8.95 9.01 8.25 636,100
Aug 8, 2024 9.10 9.24 8.93 9.13 8.36 832,000
Aug 7, 2024 9.65 9.71 9.06 9.07 8.31 2,221,300
Aug 6, 2024 10.05 10.13 9.84 9.95 9.12 1,058,000
Aug 5, 2024 10.03 10.09 9.71 10.02 9.18 752,300
Aug 2, 2024 10.59 10.59 10.32 10.33 9.46 426,200
Aug 1, 2024 10.57 10.60 10.54 10.58 9.69 340,000
Jul 31, 2024 10.70 10.71 10.56 10.57 9.68 304,200
Jul 30, 2024 10.75 10.81 10.58 10.65 9.76 408,800
Jul 29, 2024 10.80 10.87 10.76 10.79 9.89 216,100
Jul 26, 2024 10.80 10.83 10.73 10.81 9.90 173,500
Jul 25, 2024 10.70 10.84 10.70 10.79 9.89 210,100
Jul 24, 2024 10.76 10.78 10.66 10.66 9.77 178,700
Jul 23, 2024 10.76 10.77 10.71 10.75 9.85 185,600
Jul 22, 2024 10.73 10.86 10.73 10.79 9.89 259,200
Jul 19, 2024 10.74 10.79 10.68 10.69 9.79 186,400
Jul 18, 2024 10.85 10.86 10.71 10.71 9.81 269,300
Jul 17, 2024 10.80 10.92 10.75 10.86 9.95 428,400
Jul 16, 2024 10.90 11.03 10.84 10.84 9.93 365,000
Jul 15, 2024 11.01 11.02 10.88 10.92 10.00 185,400
Jul 12, 2024 11.00 11.06 10.94 11.01 10.09 373,500
Jul 11, 2024 11.00 11.02 10.95 11.02 10.10 289,900
Jul 10, 2024 10.84 10.93 10.83 10.93 10.01 237,200
Jul 9, 2024 10.90 10.94 10.79 10.84 9.93 249,600
Jul 8, 2024 10.97 11.04 10.91 10.92 10.00 256,900
Jul 5, 2024 10.95 11.02 10.90 10.97 10.05 204,100
Jul 3, 2024 10.96 11.04 10.90 10.92 10.00 191,700
Jul 2, 2024 10.82 10.96 10.77 10.96 10.04 292,900
Jul 1, 2024 10.85 10.93 10.80 10.85 9.94 382,600
Jun 28, 2024 10.94 10.99 10.75 10.80 9.89 475,600
Jun 27, 2024 10.62 10.86 10.55 10.84 9.93 482,600
Jun 26, 2024 10.63 10.69 10.58 10.58 9.69 223,200
Jun 25, 2024 10.74 10.76 10.66 10.66 9.77 217,700
Jun 24, 2024 10.66 10.78 10.65 10.76 9.86 243,400
Jun 21, 2024 10.70 10.76 10.62 10.67 9.78 368,800
Jun 20, 2024 10.75 10.84 10.68 10.74 9.84 288,300
Jun 18, 2024 10.71 10.80 10.67 10.75 9.85 360,900
Jun 17, 2024 10.67 10.75 10.52 10.75 9.85 559,800
Jun 14, 2024 0.34 Dividend
Jun 14, 2024 10.89 10.89 10.60 10.65 9.76 664,700
Jun 13, 2024 11.37 11.40 11.18 11.20 9.95 438,400
Jun 12, 2024 11.33 11.45 11.22 11.37 10.10 353,000
Jun 11, 2024 11.35 11.40 11.25 11.26 10.00 300,300
Jun 10, 2024 11.40 11.46 11.35 11.40 10.13 330,600
Jun 7, 2024 11.44 11.51 11.35 11.37 10.10 395,600
Jun 6, 2024 11.40 11.52 11.39 11.48 10.20 447,000
Jun 5, 2024 11.36 11.41 11.29 11.40 10.13 293,500
Jun 4, 2024 11.40 11.49 11.35 11.36 10.09 649,400
Jun 3, 2024 11.19 11.50 11.16 11.44 10.16 977,300
May 31, 2024 10.99 11.16 10.99 11.08 9.84 645,300
May 30, 2024 10.95 11.01 10.90 10.99 9.76 324,400
May 29, 2024 10.93 10.93 10.80 10.90 9.68 307,400
May 28, 2024 10.83 10.95 10.81 10.89 9.67 388,800
May 24, 2024 10.74 10.86 10.74 10.83 9.62 399,000
May 23, 2024 10.81 10.87 10.72 10.74 9.54 319,500
May 22, 2024 10.83 10.86 10.73 10.78 9.58 383,900
May 21, 2024 10.89 10.93 10.82 10.85 9.64 333,800
May 20, 2024 10.85 10.87 10.82 10.86 9.65 437,700
May 17, 2024 10.84 10.86 10.77 10.78 9.58 337,200
May 16, 2024 10.79 10.84 10.75 10.83 9.62 401,700
May 15, 2024 10.70 10.82 10.66 10.70 9.51 437,500
May 14, 2024 10.73 10.83 10.69 10.72 9.52 361,200
May 13, 2024 10.66 10.76 10.64 10.72 9.52 552,500
May 10, 2024 10.64 10.70 10.58 10.64 9.45 289,700
May 9, 2024 10.56 10.65 10.52 10.59 9.41 405,400
May 8, 2024 10.55 10.56 10.46 10.52 9.35 243,200
May 7, 2024 10.50 10.51 10.42 10.45 9.28 250,000
May 6, 2024 10.34 10.54 10.34 10.45 9.28 418,700
May 3, 2024 10.36 10.38 10.28 10.28 9.13 374,700
May 2, 2024 10.41 10.50 10.29 10.29 9.14 571,000
May 1, 2024 10.15 10.45 10.15 10.42 9.26 630,200
Apr 30, 2024 10.20 10.20 10.06 10.08 8.95 370,100
Apr 29, 2024 10.09 10.18 10.05 10.16 9.03 405,100
Apr 26, 2024 9.92 10.09 9.92 10.09 8.96 327,400
Apr 25, 2024 10.02 10.05 9.91 9.93 8.82 351,500
Apr 24, 2024 10.00 10.06 9.91 10.02 8.90 859,900
Apr 23, 2024 10.10 10.20 10.02 10.03 8.91 786,600
Apr 22, 2024 10.21 10.22 10.08 10.13 9.00 427,000
Apr 19, 2024 10.17 10.27 10.17 10.22 9.08 327,400
Apr 18, 2024 10.17 10.22 10.11 10.19 9.05 289,700
Apr 17, 2024 10.08 10.18 10.07 10.14 9.01 307,000
Apr 16, 2024 10.10 10.14 10.02 10.08 8.95 294,900
Apr 15, 2024 10.10 10.22 10.06 10.10 8.97 416,200
Apr 12, 2024 10.28 10.30 10.06 10.09 8.96 266,600
Apr 11, 2024 10.14 10.26 10.12 10.26 9.11 500,800
Apr 10, 2024 10.12 10.22 10.07 10.15 9.02 403,500
Apr 9, 2024 10.12 10.18 10.11 10.16 9.03 294,000
Apr 8, 2024 10.14 10.18 10.06 10.12 8.99 358,600
Apr 5, 2024 10.06 10.14 10.01 10.14 9.01 308,700
Apr 4, 2024 10.12 10.15 10.02 10.06 8.94 497,300
Apr 3, 2024 10.11 10.16 10.06 10.10 8.97 389,900
Apr 2, 2024 10.18 10.22 10.07 10.10 8.97 589,300
Apr 1, 2024 10.48 10.48 10.15 10.18 9.04 700,800
Mar 28, 2024 10.46 10.46 10.26 10.43 9.27 1,219,600
Mar 27, 2024 10.27 10.41 10.25 10.38 9.22 947,700
Mar 26, 2024 10.16 10.26 10.10 10.25 9.11 884,300
Mar 25, 2024 9.98 10.17 9.92 10.13 9.00 759,500
Mar 22, 2024 10.15 10.15 9.90 9.90 8.79 1,235,600
Mar 21, 2024 10.16 10.36 10.16 10.17 9.03 1,457,500
Mar 20, 2024 10.08 10.21 9.98 10.19 9.05 855,600
Mar 19, 2024 10.03 10.12 9.92 10.10 8.97 735,100
Mar 18, 2024 10.15 10.17 10.06 10.08 8.95 362,000
Mar 15, 2024 10.17 10.25 10.13 10.15 9.02 714,400
Mar 14, 2024 10.35 10.35 10.16 10.17 9.03 449,800
Mar 13, 2024 0.34 Dividend
Mar 13, 2024 10.43 10.46 10.34 10.34 9.19 587,300
Mar 12, 2024 10.76 10.78 10.68 10.76 9.26 715,700
Mar 11, 2024 10.61 10.78 10.58 10.70 9.20 602,500
Mar 8, 2024 10.55 10.59 10.46 10.52 9.05 506,500
Mar 7, 2024 10.48 10.56 10.40 10.47 9.01 448,700
Mar 6, 2024 10.50 10.55 10.38 10.45 8.99 751,000
Mar 5, 2024 10.53 10.62 10.53 10.55 9.08 391,600
Mar 4, 2024 10.49 10.62 10.41 10.51 9.04 487,800
Mar 1, 2024 10.51 10.63 10.35 10.55 9.08 1,297,400
Feb 29, 2024 10.98 11.00 10.66 10.72 9.22 1,060,000
Feb 28, 2024 11.25 11.25 11.12 11.16 9.60 222,000
Feb 27, 2024 11.13 11.26 11.07 11.26 9.69 336,700
Feb 26, 2024 11.24 11.24 11.10 11.12 9.57 296,600
Feb 23, 2024 11.25 11.26 11.16 11.20 9.63 244,000
Feb 22, 2024 11.22 11.24 11.12 11.20 9.63 246,600
Feb 21, 2024 11.31 11.31 11.16 11.20 9.63 270,900
Feb 20, 2024 11.17 11.26 11.12 11.25 9.68 227,100
Feb 16, 2024 11.22 11.25 11.11 11.17 9.61 188,500
Feb 15, 2024 11.12 11.23 11.12 11.22 9.65 225,000
Feb 14, 2024 11.12 11.21 11.00 11.08 9.53 185,300
Feb 13, 2024 11.15 11.17 11.00 11.04 9.50 398,300
Feb 12, 2024 11.11 11.27 11.09 11.23 9.66 252,100
Feb 9, 2024 11.13 11.13 10.95 11.07 9.52 346,500
Feb 8, 2024 11.06 11.14 11.03 11.07 9.52 222,400
Feb 7, 2024 11.04 11.12 10.92 11.04 9.50 342,900
Feb 6, 2024 11.08 11.08 10.98 11.04 9.50 317,900
Feb 5, 2024 11.22 11.23 10.97 11.11 9.56 384,900
Feb 2, 2024 11.31 11.41 11.22 11.24 9.67 341,400
Feb 1, 2024 11.51 11.58 11.22 11.37 9.78 507,500
Jan 31, 2024 11.58 11.60 11.47 11.48 9.88 286,100
Jan 30, 2024 11.60 11.67 11.56 11.61 9.99 214,400
Jan 29, 2024 11.74 11.75 11.52 11.61 9.99 232,700
Jan 26, 2024 11.70 11.77 11.68 11.73 10.09 309,800
Jan 25, 2024 11.65 11.73 11.60 11.71 10.07 214,500
Jan 24, 2024 11.70 11.73 11.62 11.63 10.00 226,700
Jan 23, 2024 11.66 11.71 11.56 11.62 10.00 211,700
Jan 22, 2024 11.57 11.66 11.57 11.64 10.01 200,100
Jan 19, 2024 11.55 11.61 11.43 11.57 9.95 182,800
Jan 18, 2024 11.55 11.58 11.42 11.54 9.93 167,900
Jan 17, 2024 11.36 11.55 11.36 11.55 9.94 324,000
Jan 16, 2024 11.60 11.64 11.38 11.41 9.82 525,900
Jan 12, 2024 11.56 11.67 11.56 11.63 10.00 236,100
Jan 11, 2024 11.99 11.99 11.53 11.60 9.98 717,500
Jan 10, 2024 11.82 11.99 11.82 11.99 10.31 216,200
Jan 9, 2024 11.81 11.96 11.80 11.85 10.19 322,900
Jan 8, 2024 11.82 11.97 11.80 11.84 10.19 368,200
Jan 5, 2024 11.92 11.95 11.77 11.88 10.22 474,600
Jan 4, 2024 11.44 11.94 11.44 11.89 10.23 880,100
Jan 3, 2024 11.58 11.60 11.36 11.38 9.79 1,346,000
Jan 2, 2024 11.50 11.65 11.46 11.60 9.98 369,400
Dec 29, 2023 11.72 11.73 11.52 11.54 9.93 484,800
Dec 28, 2023 11.55 11.67 11.55 11.65 10.02 385,100
Dec 27, 2023 11.53 11.70 11.48 11.57 9.95 341,700
Dec 26, 2023 11.48 11.61 11.48 11.55 9.94 371,300
Dec 22, 2023 11.55 11.63 11.49 11.51 9.90 255,200
Dec 21, 2023 11.58 11.58 11.38 11.50 9.89 455,500
Dec 20, 2023 11.62 11.77 11.56 11.56 9.94 373,000
Dec 19, 2023 11.60 11.72 11.58 11.68 10.05 439,800

Related Tickers

TPVG TriplePoint Venture Growth BDC Corp.
6.88
-2.41%
 
NMFC New Mountain Finance Corporation
11.11
-1.51%
 
TSLX Sixth Street Specialty Lending, Inc.
20.41
-1.35%
 
FDUS Fidus Investment Corporation
19.92
-1.68%
 
CGBD Carlyle Secured Lending, Inc.
17.61
-1.34%
 
GSBD Goldman Sachs BDC, Inc.
12.65
-1.09%
 
GBDC Golub Capital BDC, Inc.
14.69
-1.74%
 
OCSL Oaktree Specialty Lending Corporation
15.09
-1.57%
 
BBDC Barings BDC, Inc.
9.27
-2.22%
 
TRIN Trinity Capital Inc.
14.30
-0.97%