Get the Stockscreener App
10.83
1.21%
+0.13
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 16, 2024, is $10.83.
- 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 169.40% to $10.83 now.
- The 52-week high stock price for TCPC is $13.00, representing a 20.04% increase from the current share price, occurred on August 07, 2023.
- The 52-week low stock price for TCPC is $9.90, indicating a -8.59% decrease from the current share price, occurred on March 22, 2024.
- The closing price of BlackRock TCP Capital Corp. (TCPC) stock in the beginning of 2023 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 16, 2024 | $10.84 | $10.74 | $0.095 | 400,196.0 | +1.21% |
| May 15, 2024 | $10.82 | $10.66 | $0.16 | 437,473.0 | -0.19% |
| May 14, 2024 | $10.82 | $10.69 | $0.1316 | 361,096.0 | +0.00% |
| May 13, 2024 | $10.76 | $10.64 | $0.115 | 552,494.0 | +0.75% |
| May 10, 2024 | $10.70 | $10.58 | $0.115 | 289,892.0 | +0.47% |
| May 09, 2024 | $10.65 | $10.52 | $0.1298 | 405,407.0 | +0.67% |
| May 08, 2024 | $10.55 | $10.46 | $0.095 | 243,207.0 | +0.67% |
| May 07, 2024 | $10.51 | $10.42 | $0.086 | 243,866.0 | +0.00% |
| May 06, 2024 | $10.54 | $10.34 | $0.205 | 418,623.0 | +1.65% |
| May 03, 2024 | $10.38 | $10.28 | $0.10 | 373,541.0 | -0.10% |
| May 02, 2024 | $10.50 | $10.29 | $0.21 | 569,387.0 | -1.25% |
| May 01, 2024 | $10.45 | $10.15 | $0.30 | 629,668.0 | +3.37% |
| Apr 30, 2024 | $10.20 | $10.06 | $0.14 | 369,811.0 | -0.79% |
| Apr 29, 2024 | $10.18 | $10.05 | $0.13 | 404,129.0 | +0.69% |
| Apr 26, 2024 | $10.09 | $9.92 | $0.17 | 327,432.0 | +1.61% |
| Apr 25, 2024 | $10.05 | $9.91 | $0.1399 | 351,548.0 | -0.90% |
| Apr 24, 2024 | $10.06 | $9.91 | $0.15 | 859,848.0 | -0.10% |
| Apr 23, 2024 | $10.20 | $10.02 | $0.18 | 735,461.0 | -0.99% |
| Apr 22, 2024 | $10.22 | $10.08 | $0.14 | 416,733.0 | -0.88% |
| Apr 19, 2024 | $10.27 | $10.17 | $0.10 | 327,406.0 | +0.29% |
| Apr 18, 2024 | $10.22 | $10.11 | $0.1082 | 289,686.0 | +0.49% |
| Apr 17, 2024 | $10.18 | $10.07 | $0.109 | 306,971.0 | +0.60% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.84 | $10.15 | $0.69 | 5,325,046.0 | +7.44% |
| 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% |
BlackRock TCP Capital Corp. Stock (TCPC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.52 | $12.24 | $1.28 | 6,165,577.0 | -2.56% |
| Nov, 2022 | $13.65 | $11.70 | $1.95 | 3,615,267.0 | +12.26% |
| Oct, 2022 | $12.01 | $10.65 | $1.36 | 3,479,246.0 | +8.23% |
| Sep, 2022 | $13.58 | $10.86 | $2.72 | 5,969,525.0 | -19.40% |
| Aug, 2022 | $14.33 | $12.89 | $1.44 | 5,660,043.0 | +4.79% |
| Jul, 2022 | $13.07 | $12.44 | $0.63 | 2,932,744.0 | +3.27% |
| Jun, 2022 | $13.75 | $11.76 | $1.99 | 7,142,907.0 | -6.70% |
| May, 2022 | $14.06 | $12.46 | $1.60 | 5,936,163.0 | -1.97% |
| Apr, 2022 | $14.44 | $13.56 | $0.88 | 3,840,781.0 | -4.20% |
| Mar, 2022 | $14.52 | $13.41 | $1.11 | 6,439,929.0 | +4.08% |
| Feb, 2022 | $13.98 | $13.00 | $0.98 | 3,445,554.0 | +1.48% |
| Jan, 2022 | $13.87 | $12.71 | $1.16 | 4,257,302.0 | +0.22% |
0.08%
2.11%
Cap:
|
Volume (24h):