Stockscreener 앱 받기
5.46
1.09%
-0.06
시간 외 거래:
5.35
-0.11
-2.01%
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.58 | $5.38 | $0.195 | 1,330,028.0 | -1.09% |
| 2025-10-09 | $5.68 | $5.49 | $0.19 | 1,311,267.0 | -2.65% |
| 2025-10-08 | $5.91 | $5.67 | $0.24 | 1,039,085.0 | -2.91% |
| 2025-10-07 | $5.97 | $5.82 | $0.1545 | 749,941.0 | -1.18% |
| 2025-10-06 | $6.08 | $5.91 | $0.165 | 1,084,601.0 | -2.31% |
| 2025-10-03 | $6.17 | $6.04 | $0.13 | 523,331.0 | -1.14% |
| 2025-10-02 | $6.14 | $6.03 | $0.11 | 763,252.0 | +0.16% |
| 2025-10-01 | $6.19 | $6.05 | $0.135 | 975,910.0 | -1.45% |
| 2025-09-30 | $6.28 | $6.12 | $0.16 | 965,690.0 | +1.31% |
| 2025-09-29 | $6.28 | $6.12 | $0.165 | 1,116,434.0 | -1.92% |
| 2025-09-26 | $6.35 | $6.20 | $0.15 | 563,275.0 | -1.11% |
| 2025-09-25 | $6.38 | $6.21 | $0.175 | 771,715.0 | +1.28% |
| 2025-09-24 | $6.27 | $6.18 | $0.09 | 758,546.0 | -0.16% |
| 2025-09-23 | $6.45 | $6.24 | $0.2065 | 812,621.0 | -1.42% |
| 2025-09-22 | $6.58 | $6.32 | $0.26 | 1,069,470.0 | -3.80% |
| 2025-09-19 | $6.67 | $6.54 | $0.13 | 1,308,553.0 | -1.05% |
| 2025-09-18 | $6.67 | $6.57 | $0.10 | 900,762.0 | +0.45% |
| 2025-09-17 | $6.79 | $6.62 | $0.175 | 782,832.0 | -1.49% |
| 2025-09-16 | $6.75 | $6.63 | $0.1198 | 911,183.0 | -3.03% |
| 2025-09-15 | $7.21 | $6.92 | $0.289 | 1,568,410.0 | -2.67% |
| 2025-09-12 | $7.28 | $7.08 | $0.195 | 674,662.0 | -1.39% |
| 2025-09-11 | $7.23 | $7.08 | $0.15 | 495,553.0 | +1.98% |
| 2025-09-10 | $7.23 | $7.08 | $0.15 | 403,502.0 | -1.53% |
Blackrock Tcp Capital Corp 주식 (TCPC) 연도별 가격 이력
이 심층 분석에서는 Blackrock Tcp Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Tcp Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.19 | $5.38 | $0.805 | 9,107,443.0 | -11.94% |
| 2025-09 | $7.28 | $6.12 | $1.17 | 15,640,214.0 | -14.01% |
| 2025-08 | $7.26 | $6.81 | $0.45 | 11,146,794.0 | +0.56% |
| 2025-07 | $7.92 | $7.10 | $0.82 | 9,008,252.0 | -6.88% |
| 2025-06 | $8.05 | $7.21 | $0.8413 | 10,467,738.0 | -1.79% |
| 2025-05 | $7.89 | $6.53 | $1.36 | 12,316,875.0 | +14.62% |
| 2025-04 | $8.11 | $6.27 | $1.84 | 14,218,615.0 | -14.61% |
| 2025-03 | $8.59 | $7.67 | $0.92 | 15,100,452.0 | -5.09% |
| 2025-02 | $9.48 | $8.36 | $1.12 | 11,849,688.0 | -8.36% |
| 2025-01 | $9.42 | $8.45 | $0.97 | 9,503,024.0 | +5.74% |
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.72 | $8.39 | $1.33 | 13,112,178.0 | -8.61% |
| 2024-11 | $9.43 | $7.71 | $1.72 | 12,629,732.0 | +17.33% |
| 2024-10 | $8.42 | $8.01 | $0.41 | 10,683,395.0 | -3.26% |
| 2024-09 | $9.25 | $8.04 | $1.21 | 14,976,252.0 | -9.60% |
| 2024-08 | $10.60 | $8.59 | $2.01 | 14,924,440.0 | -13.25% |
| 2024-07 | $11.05 | $10.56 | $0.495 | 5,841,628.0 | -2.13% |
| 2024-06 | $11.52 | $10.52 | $1.00 | 8,031,881.0 | -2.53% |
| 2024-05 | $11.16 | $10.15 | $1.01 | 8,713,603.0 | +9.92% |
| 2024-04 | $10.48 | $9.91 | $0.57 | 9,383,563.0 | -3.36% |
| 2024-03 | $10.78 | $9.90 | $0.88 | 15,404,692.0 | -2.71% |
| 2024-02 | $11.58 | $10.66 | $0.92 | 6,613,796.0 | -6.62% |
| 2024-01 | $11.99 | $11.36 | $0.63 | 8,028,776.0 | -0.52% |
Blackrock Tcp Capital Corp 주식 (TCPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.43 | $11.38 | $1.05 | 9,504,498.0 | -3.03% |
| 2023-11 | $11.96 | $10.53 | $1.43 | 5,851,198.0 | +13.33% |
| 2023-10 | $11.75 | $10.34 | $1.41 | 5,776,168.0 | -10.56% |
| 2023-09 | $12.59 | $11.65 | $0.935 | 7,484,552.0 | -4.86% |
| 2023-08 | $13.00 | $11.95 | $1.05 | 4,823,128.0 | +2.15% |
| 2023-07 | $12.21 | $10.90 | $1.31 | 4,395,551.0 | +10.72% |
| 2023-06 | $11.54 | $10.28 | $1.26 | 5,422,815.0 | +5.31% |
| 2023-05 | $10.80 | $9.61 | $1.19 | 5,109,472.0 | +3.19% |
| 2023-04 | $10.50 | $9.82 | $0.68 | 4,390,359.0 | -2.52% |
| 2023-03 | $11.90 | $9.60 | $2.30 | 8,391,818.0 | -10.90% |
| 2023-02 | $13.42 | $11.26 | $2.16 | 4,697,150.0 | -12.62% |
| 2023-01 | $13.47 | $12.95 | $0.52 | 3,192,784.0 | +2.24% |
4.33%
자본화:
|
볼륨(24시간):