Get the Stockscreener App
6.61
2.07%
-0.14
After Hours:
6.58
-0.03
-0.45%
Blackrock Tcp Capital Corp Stock (TCPC) Price History
The historical daily chart and data for Blackrock Tcp Capital Corp stock (TCPC), show that the latest closing stock price as of May 05, 2025, is $6.61.
- Blackrock Tcp Capital Corp all-time high stock price is $18.55, occurred on July 01, 2014.
- The lowest Blackrock Tcp Capital Corp stock price recorded was $4.02 on March 19, 2020. Since then, Blackrock Tcp Capital Corp's stock price has risen over 64.43% to $6.61 now.
- The 52-week high stock price for TCPC is $11.52, representing a 74.21% increase from the current share price, occurred on June 06, 2024.
- The 52-week low stock price for TCPC is $6.27, indicating a -5.14% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Blackrock Tcp Capital Corp (TCPC) stock in the beginning of 2024 was $13.59. The stock closed the year at $12.94, a loss of over -4.78% for the year.
The table below shows more information about TCPC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $6.76 | $6.56 | $0.205 | 780,871.0 | -2.07% |
| May 02, 2025 | $6.91 | $6.68 | $0.23 | 1,243,257.0 | +0.00% |
| May 01, 2025 | $6.91 | $6.75 | $0.155 | 392,616.0 | -1.32% |
| Apr 30, 2025 | $6.93 | $6.72 | $0.21 | 466,331.0 | -2.01% |
| Apr 29, 2025 | $7.11 | $6.93 | $0.175 | 528,318.0 | -1.69% |
| Apr 28, 2025 | $7.12 | $7.03 | $0.09 | 284,527.0 | +1.14% |
| Apr 25, 2025 | $7.04 | $6.92 | $0.12 | 446,219.0 | +0.57% |
| Apr 24, 2025 | $7.02 | $6.90 | $0.1199 | 327,639.0 | +0.29% |
| Apr 23, 2025 | $7.02 | $6.86 | $0.16 | 420,627.0 | +2.81% |
| Apr 22, 2025 | $6.86 | $6.70 | $0.165 | 326,229.0 | +1.35% |
| Apr 21, 2025 | $6.78 | $6.56 | $0.215 | 460,694.0 | -1.62% |
| Apr 17, 2025 | $6.83 | $6.65 | $0.185 | 492,554.0 | +2.26% |
| Apr 16, 2025 | $6.78 | $6.62 | $0.165 | 633,919.0 | -0.75% |
| Apr 15, 2025 | $6.74 | $6.52 | $0.2132 | 627,906.0 | +2.14% |
| Apr 14, 2025 | $6.81 | $6.43 | $0.375 | 920,475.0 | -0.30% |
| Apr 11, 2025 | $6.78 | $6.36 | $0.42 | 816,991.0 | -1.94% |
| Apr 10, 2025 | $7.03 | $6.57 | $0.4613 | 880,423.0 | -4.69% |
| Apr 09, 2025 | $7.08 | $6.27 | $0.81 | 1,157,169.0 | +8.66% |
| Apr 08, 2025 | $6.87 | $6.38 | $0.4895 | 835,436.0 | -1.67% |
Blackrock Tcp Capital Corp Stock (TCPC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Tcp Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TCPC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Tcp Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackrock Tcp Capital Corp Stock (TCPC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.91 | $6.56 | $0.35 | 3,197,615.0 | -3.36% |
| Apr, 2025 | $8.11 | $6.27 | $1.84 | 14,218,615.0 | -14.61% |
| Mar, 2025 | $8.59 | $7.67 | $0.92 | 15,100,452.0 | -5.09% |
| Feb, 2025 | $9.48 | $8.36 | $1.12 | 11,849,688.0 | -8.36% |
| Jan, 2025 | $9.42 | $8.45 | $0.97 | 9,503,024.0 | +5.74% |
Blackrock Tcp Capital Corp Stock (TCPC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.72 | $8.39 | $1.33 | 13,112,178.0 | -8.61% |
| Nov, 2024 | $9.43 | $7.71 | $1.72 | 12,629,732.0 | +17.33% |
| Oct, 2024 | $8.42 | $8.01 | $0.41 | 10,683,395.0 | -3.26% |
| Sep, 2024 | $9.25 | $8.04 | $1.21 | 14,976,252.0 | -9.60% |
| Aug, 2024 | $10.60 | $8.59 | $2.01 | 14,924,440.0 | -13.25% |
| Jul, 2024 | $11.05 | $10.56 | $0.495 | 5,841,628.0 | -2.13% |
| Jun, 2024 | $11.52 | $10.52 | $1.00 | 8,031,881.0 | -2.53% |
| May, 2024 | $11.16 | $10.15 | $1.01 | 8,713,603.0 | +9.92% |
| Apr, 2024 | $10.48 | $9.91 | $0.57 | 9,383,563.0 | -3.36% |
| Mar, 2024 | $10.78 | $9.90 | $0.88 | 15,404,692.0 | -2.71% |
| Feb, 2024 | $11.58 | $10.66 | $0.92 | 6,613,796.0 | -6.62% |
| Jan, 2024 | $11.99 | $11.36 | $0.63 | 8,028,776.0 | -0.52% |
Blackrock Tcp Capital Corp Stock (TCPC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.43 | $11.38 | $1.05 | 9,504,498.0 | -3.03% |
| Nov, 2023 | $11.96 | $10.53 | $1.43 | 5,851,198.0 | +13.33% |
| Oct, 2023 | $11.75 | $10.34 | $1.41 | 5,776,168.0 | -10.56% |
| Sep, 2023 | $12.59 | $11.65 | $0.935 | 7,484,552.0 | -4.86% |
| Aug, 2023 | $13.00 | $11.95 | $1.05 | 4,823,128.0 | +2.15% |
| Jul, 2023 | $12.21 | $10.90 | $1.31 | 4,395,551.0 | +10.72% |
| Jun, 2023 | $11.54 | $10.28 | $1.26 | 5,422,815.0 | +5.31% |
| May, 2023 | $10.80 | $9.61 | $1.19 | 5,109,472.0 | +3.19% |
| Apr, 2023 | $10.50 | $9.82 | $0.68 | 4,390,359.0 | -2.52% |
| Mar, 2023 | $11.90 | $9.60 | $2.30 | 8,391,818.0 | -10.90% |
| Feb, 2023 | $13.42 | $11.26 | $2.16 | 4,697,150.0 | -12.62% |
| Jan, 2023 | $13.47 | $12.95 | $0.52 | 3,192,784.0 | +2.24% |
0.04%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):