BlackRock TCP Capital Corporation (TCPC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.278810408922 | 10.76 | 10.87 | 10.66 | 192885 | 10.76181124 | CS |
| 4 | -0.03 | -0.277264325323 | 10.82 | 11.055 | 10.66 | 250186 | 10.86244114 | CS |
| 12 | 0.29 | 2.7619047619 | 10.5 | 11.515 | 10.424 | 348956 | 10.92175275 | CS |
| 26 | -0.81 | -6.98275862069 | 11.6 | 11.67 | 9.9 | 431729 | 10.61075172 | CS |
| 52 | -1.41 | -11.5573770492 | 12.2 | 13 | 9.9 | 379015 | 11.10170282 | CS |
| 156 | -3.45 | -24.2275280899 | 14.24 | 14.52 | 9.6 | 283893 | 11.97488965 | CS |
| 260 | -3.24 | -23.0933713471 | 14.03 | 15.07 | 4.02 | 307144 | 11.7395926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 10.79 | -0.02 | -0.19 | 10.8 | 10.87 | 10.755 | 216112 |
| 1722033300 | 10.81 | 0.02 | 0.19 | 10.8 | 10.8338 | 10.725 | 173530 |
| 1721946900 | 10.79 | 0.13 | 1.22 | 10.7 | 10.84 | 10.7 | 210498 |
| 1721860500 | 10.66 | -0.09 | -0.84 | 10.76 | 10.78 | 10.66 | 178724 |
| 1721774100 | 10.75 | -0.04 | -0.37 | 10.76 | 10.77 | 10.705 | 185560 |
| 1721687700 | 10.79 | 0.1 | 0.94 | 10.73 | 10.855 | 10.725 | 259199 |
| 1721428500 | 10.69 | -0.02 | -0.19 | 10.74 | 10.79 | 10.68 | 186391 |
| 1721342100 | 10.71 | -0.15 | -1.38 | 10.85 | 10.86 | 10.71 | 269014 |
| 1721255700 | 10.86 | 0.02 | 0.18 | 10.83 | 10.92 | 10.75 | 428389 |
| 1721169300 | 10.84 | -0.08 | -0.73 | 10.9 | 11.03 | 10.84 | 365056 |
| 1721082900 | 10.92 | -0.09 | -0.82 | 11.01 | 11.015 | 10.875 | 185373 |
| 1720823700 | 11.01 | -0.01 | -0.09 | 11 | 11.055 | 10.94 | 373464 |
| 1720737300 | 11.02 | 0.09 | 0.82 | 11 | 11.02 | 10.95 | 289851 |
| 1720650900 | 10.93 | 0.09 | 0.83 | 10.84 | 10.93 | 10.83 | 237172 |
| 1720564500 | 10.84 | -0.08 | -0.73 | 10.9 | 10.94 | 10.79 | 249627 |
| 1720478100 | 10.92 | -0.05 | -0.46 | 10.97 | 11.0399 | 10.915 | 256907 |
| 1720218900 | 10.97 | 0.05 | 0.46 | 10.95 | 11.02 | 10.9 | 204060 |
| 1720040640 | 10.92 | -0.04 | -0.36 | 10.96 | 11.04 | 10.9 | 191665 |
| 1719959700 | 10.96 | 0.11 | 1.01 | 10.82 | 10.96 | 10.7703 | 292947 |
| 1719873300 | 10.85 | 0.01 | 0.09 | 10.85 | 10.93 | 10.8 | 382281 |
| 1719614100 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1719527700 | 10.84 | 0.26 | 2.46 | 10.62 | 10.86 | 10.55 | 482555 |
| 1719441300 | 10.58 | -0.08 | -0.75 | 10.63 | 10.69 | 10.58 | 223181 |
| 1719354900 | 10.66 | -0.1 | -0.93 | 10.74 | 10.7599 | 10.66 | 216486 |
| 1719268500 | 10.76 | 0.09 | 0.84 | 10.66 | 10.775 | 10.65 | 242953 |
| 1719009300 | 10.67 | -0.07 | -0.65 | 10.75 | 10.76 | 10.62 | 368849 |
| 1718922900 | 10.74 | -0.01 | -0.08 | 10.75 | 10.84 | 10.675 | 288340 |
| 1718750100 | 10.749 | -0 | -0.01 | 10.71 | 10.8 | 10.67 | 360905 |
| 1718663700 | 10.75 | 0.1 | 0.94 | 10.67 | 10.75 | 10.515 | 559785 |
| 1718404500 | 10.65 | -0.55 | -4.91 | 10.89 | 10.89 | 10.6 | 664321 |
| 1718318100 | 11.2 | -0.17 | -1.50 | 11.37 | 11.4 | 11.175 | 438519 |
| 1718231700 | 11.37 | 0.11 | 0.98 | 11.33 | 11.45 | 11.222 | 352466 |
| 1718145300 | 11.26 | -0.14 | -1.23 | 11.35 | 11.4 | 11.25 | 300254 |
| 1718058900 | 11.4 | 0.03 | 0.26 | 11.4 | 11.455 | 11.35 | 330462 |
| 1717799700 | 11.37 | -0.11 | -0.96 | 11.44 | 11.51 | 11.35 | 395619 |
| 1717713300 | 11.48 | 0.08 | 0.70 | 11.4 | 11.515 | 11.3905 | 446997 |
| 1717626900 | 11.4 | 0.04 | 0.35 | 11.36 | 11.405 | 11.285 | 293503 |
| 1717540500 | 11.36 | -0.08 | -0.70 | 11.4 | 11.49 | 11.345 | 649435 |
| 1717454100 | 11.44 | 0.36 | 3.25 | 11.19 | 11.5 | 11.16 | 977331 |
| 1717194900 | 11.08 | 0.09 | 0.82 | 11 | 11.16 | 10.985 | 644977 |
| 1717108500 | 10.99 | 0.09 | 0.83 | 10.95 | 11.005 | 10.9 | 324361 |
| 1717022100 | 10.9 | 0.01 | 0.09 | 10.93 | 10.93 | 10.8 | 307394 |
| 1716935700 | 10.89 | 0.06 | 0.55 | 10.83 | 10.95 | 10.81 | 384486 |
| 1716590100 | 10.83 | 0.09 | 0.84 | 10.74 | 10.86 | 10.74 | 398962 |
| 1716503700 | 10.74 | -0.04 | -0.37 | 10.81 | 10.87 | 10.72 | 319511 |
| 1716417300 | 10.78 | -0.07 | -0.65 | 10.83 | 10.86 | 10.725 | 383885 |
| 1716330900 | 10.85 | -0.01 | -0.09 | 10.89 | 10.93 | 10.82 | 333820 |
| 1716244500 | 10.86 | 0.08 | 0.74 | 10.85 | 10.87 | 10.815 | 437653 |
| 1715985300 | 10.78 | -0.05 | -0.46 | 10.84 | 10.855 | 10.77 | 337198 |
| 1715898900 | 10.83 | 0.13 | 1.21 | 10.79 | 10.84 | 10.745 | 401744 |
| 1715812500 | 10.7 | -0.02 | -0.19 | 10.7 | 10.82 | 10.66 | 437601 |
| 1715726100 | 10.72 | 0 | 0.00 | 10.73 | 10.825 | 10.6934 | 361197 |
| 1715639700 | 10.72 | 0.08 | 0.75 | 10.66 | 10.755 | 10.64 | 552500 |
| 1715380500 | 10.64 | 0.05 | 0.47 | 10.64 | 10.695 | 10.58 | 289893 |
| 1715294100 | 10.59 | 0.07 | 0.67 | 10.56 | 10.6498 | 10.52 | 405408 |
| 1715207700 | 10.52 | 0.07 | 0.67 | 10.55 | 10.555 | 10.46 | 243208 |
| 1715121300 | 10.45 | 0 | 0.00 | 10.5 | 10.51 | 10.424 | 249975 |
| 1715034900 | 10.45 | 0.17 | 1.65 | 10.34 | 10.54 | 10.335 | 418710 |
| 1714775700 | 10.28 | -0.01 | -0.10 | 10.36 | 10.38 | 10.28 | 374747 |
| 1714689300 | 10.29 | -0.13 | -1.25 | 10.41 | 10.5 | 10.29 | 571094 |
| 1714602900 | 10.42 | 0.34 | 3.37 | 10.15 | 10.45 | 10.15 | 629680 |
| 1714516500 | 10.08 | -0.08 | -0.79 | 10.2 | 10.2 | 10.06 | 370110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
