BlackRock TCP Capital Corp (8TC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.045 | -13.9147802929 | 7.51 | 7.51 | 6.48 | 4620 | 7.29704736 | DE |
| 4 | -1.105 | -14.5970937913 | 7.57 | 7.895 | 6.48 | 6579 | 7.33422484 | DE |
| 12 | -1.8249999 | -22.0144743307 | 8.2899999 | 9.285 | 6.48 | 7081 | 8.08620655 | DE |
| 26 | -0.955 | -12.8706199461 | 7.42 | 9.35 | 6.48 | 7494 | 8.17990496 | DE |
| 52 | -2.915 | -31.0767590618 | 9.38 | 10.75 | 6.48 | 6191 | 8.48829884 | DE |
| 156 | -4.935 | -43.2894736842 | 11.4 | 11.9 | 6.48 | 4914 | 8.93813523 | DE |
| 260 | -4.935 | -43.2894736842 | 11.4 | 11.9 | 6.48 | 4914 | 8.93813523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743798420 | 6.48 | -0.67 | -9.37 | 7.08 | 7.13 | 6.48 | 28883 |
| 1743712020 | 7.15 | -0.19 | -2.59 | 7.055 | 7.185 | 7.03 | 8447 |
| 1743625620 | 7.34 | -0.14 | -1.87 | 7.505 | 7.505 | 7.34 | 6259 |
| 1743539220 | 7.48 | 0.08 | 1.08 | 7.455 | 7.48 | 7.3 | 3438 |
| 1743452820 | 7.4 | 0.05 | 0.68 | 7.425 | 7.425 | 7.25 | 1639 |
| 1743197220 | 7.35 | -0.15 | -2.00 | 7.51 | 7.51 | 7.35 | 3315 |
| 1743110820 | 7.5 | 0.01 | 0.20 | 7.515 | 7.515 | 7.405 | 2709 |
| 1743024420 | 7.485 | 0.18 | 2.46 | 7.395 | 7.485 | 7.315 | 2831 |
| 1742938020 | 7.305 | 0.02 | 0.34 | 7.21 | 7.31 | 7.06 | 8173 |
| 1742851620 | 7.28 | 0.11 | 1.46 | 7.175 | 7.3 | 7.1 | 1877 |
| 1742592420 | 7.175 | 0 | 0.00 | 7.065 | 7.175 | 7.065 | 5736 |
| 1742506020 | 7.175 | 0.06 | 0.91 | 7.175 | 7.175 | 7.065 | 4990 |
| 1742419620 | 7.11 | -0.01 | -0.14 | 7.095 | 7.245 | 7.095 | 1440 |
| 1742333220 | 7.12 | 0 | 0.00 | 7.155 | 7.27 | 7.065 | 6307 |
| 1742246820 | 7.12 | -0.33 | -4.43 | 7.205 | 7.355 | 7.12 | 24854 |
| 1741987620 | 7.45 | 0.08 | 1.09 | 7.48 | 7.59 | 7.445 | 15115 |
| 1741901220 | 7.37 | -0.14 | -1.80 | 7.52 | 7.64 | 7.35 | 5753 |
| 1741814820 | 7.505 | 0.09 | 1.15 | 7.48 | 7.66 | 7.385 | 5447 |
| 1741728420 | 7.42 | -0.3 | -3.89 | 7.715 | 7.715 | 7.38 | 8859 |
| 1741642020 | 7.72 | 0.02 | 0.32 | 7.8 | 7.895 | 7.53 | 7602 |
| 1741382820 | 7.695 | 0.18 | 2.40 | 7.57 | 7.695 | 7.52 | 6794 |
| 1741296420 | 7.515 | 0.01 | 0.13 | 7.5 | 7.57 | 7.415 | 4152 |
| 1741210020 | 7.505 | -0.25 | -3.16 | 7.645 | 7.74 | 7.405 | 23816 |
| 1741123620 | 7.75 | 0 | 0.00 | 7.91 | 7.91 | 7.7 | 9849 |
| 1741037220 | 7.75 | -0.41 | -4.97 | 8.1649999 | 8.26 | 7.75 | 17702 |
| 1740778020 | 8.1549999 | 0.03 | 0.37 | 8.18 | 8.52 | 8.05 | 19411 |
| 1740691620 | 8.125 | -0.79 | -8.81 | 8.8699999 | 9.045 | 8.1 | 34228 |
| 1740605220 | 8.91 | -0.04 | -0.39 | 9.06 | 9.145 | 8.81 | 6866 |
| 1740518820 | 8.945 | -0.06 | -0.61 | 8.9049999 | 9.07 | 8.83 | 3007 |
| 1740432420 | 9 | -0.03 | -0.33 | 9.16 | 9.285 | 8.92 | 6428 |
| 1740173220 | 9.0299999 | 0.09 | 1.01 | 9.085 | 9.085 | 8.955 | 2905 |
| 1740086820 | 8.94 | 0 | 0.06 | 9.055 | 9.055 | 8.9 | 9844 |
| 1740000420 | 8.935 | -0.08 | -0.89 | 9.06 | 9.06 | 8.935 | 1271 |
| 1739914020 | 9.015 | 0.08 | 0.90 | 8.945 | 9.17 | 8.88 | 10093 |
| 1739827620 | 8.935 | -0.03 | -0.28 | 9.045 | 9.065 | 8.9149999 | 1776 |
| 1739568420 | 8.96 | 0.08 | 0.90 | 8.9499999 | 8.99 | 8.88 | 804 |
| 1739482020 | 8.88 | -0.03 | -0.28 | 8.89 | 8.925 | 8.85 | 4334 |
| 1739395620 | 8.9049999 | 0.12 | 1.31 | 8.9049999 | 8.9049999 | 8.9049999 | 1650 |
| 1739309220 | 8.7899999 | 0.05 | 0.57 | 8.795 | 8.84 | 8.65 | 3515 |
| 1739222820 | 8.74 | 0.01 | 0.11 | 8.715 | 8.9 | 8.715 | 10971 |
| 1738963620 | 8.73 | 0.03 | 0.34 | 8.7799999 | 8.9 | 8.675 | 12320 |
| 1738877220 | 8.6999999 | -0.01 | -0.06 | 8.755 | 8.7899999 | 8.6549999 | 4823 |
| 1738790820 | 8.705 | -0.07 | -0.80 | 8.705 | 8.775 | 8.6199999 | 6668 |
| 1738704420 | 8.775 | -0.07 | -0.74 | 8.885 | 8.885 | 8.73 | 1301 |
| 1738618020 | 8.84 | 0 | 0.06 | 8.9049999 | 8.9049999 | 8.75 | 2089 |
| 1738358820 | 8.835 | 0.07 | 0.74 | 8.91 | 8.945 | 8.81 | 4524 |
| 1738272420 | 8.77 | 0.23 | 2.63 | 8.59 | 8.7799999 | 8.59 | 2643 |
| 1738186020 | 8.545 | -0.37 | -4.10 | 8.945 | 8.945 | 8.545 | 3651 |
| 1738099620 | 8.91 | 0.1 | 1.08 | 8.77 | 8.9499999 | 8.77 | 13336 |
| 1738013220 | 8.815 | -0.11 | -1.23 | 8.835 | 8.9049999 | 8.735 | 7911 |
| 1737754020 | 8.925 | 0.06 | 0.62 | 8.9499999 | 8.97 | 8.855 | 2502 |
| 1737667620 | 8.8699999 | 0.16 | 1.84 | 8.7449999 | 8.8699999 | 8.61 | 4580 |
| 1737581220 | 8.71 | 0.07 | 0.75 | 8.645 | 8.73 | 8.595 | 4207 |
| 1737494820 | 8.645 | -0.07 | -0.75 | 8.56 | 8.735 | 8.555 | 3927 |
| 1737408420 | 8.71 | 0.02 | 0.17 | 8.75 | 8.75 | 8.6 | 4181 |
| 1737149220 | 8.695 | 0.12 | 1.34 | 8.685 | 8.74 | 8.64 | 3261 |
| 1737062820 | 8.58 | 0.14 | 1.60 | 8.49 | 8.58 | 8.395 | 8447 |
| 1736976420 | 8.445 | 0.01 | 0.12 | 8.49 | 8.58 | 8.385 | 1661 |
| 1736890020 | 8.435 | 0.07 | 0.84 | 8.4049999 | 8.44 | 8.375 | 12359 |
| 1736803620 | 8.365 | 0.04 | 0.54 | 8.265 | 8.46 | 8.265 | 7033 |
| 1736544420 | 8.32 | -0.11 | -1.25 | 8.2899999 | 8.425 | 8.215 | 9212 |
| 1736458020 | 8.425 | 0.05 | 0.60 | 8.295 | 8.425 | 8.295 | 606 |
| 1736371620 | 8.375 | 0.01 | 0.06 | 8.425 | 8.505 | 8.3249999 | 2156 |
| 1736285220 | 8.3699999 | -0.08 | -0.95 | 8.46 | 8.545 | 8.3249999 | 7027 |
| 1736198820 | 8.4499999 | -0.15 | -1.74 | 8.63 | 8.63 | 8.4499999 | 18075 |
| 1735939620 | 8.6 | -0.06 | -0.69 | 8.61 | 8.715 | 8.585 | 4566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
