BlackRock TCP Capital Corp (8TC)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.96463654224 | 10.18 | 10.199999 | 9.8 | 4814 | 9.93710344 | DE |
| 4 | 0.0750001 | 0.757194353934 | 9.9049999 | 10.82 | 9.8 | 4421 | 10.26868136 | DE |
| 12 | 0.445 | 4.6670162559 | 9.535 | 10.82 | 9.235 | 3909 | 9.91585084 | DE |
| 26 | -0.67 | -6.29107981221 | 10.65 | 11 | 9.08 | 3100 | 10.00459906 | DE |
| 52 | -1.42 | -12.4561403509 | 11.4 | 11.9 | 9.08 | 3065 | 10.41810917 | DE |
| 156 | -1.42 | -12.4561403509 | 11.4 | 11.9 | 9.08 | 3065 | 10.41810917 | DE |
| 260 | -1.42 | -12.4561403509 | 11.4 | 11.9 | 9.08 | 3065 | 10.41810917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 10 | -0.04 | -0.40 | 10.09 | 10.09 | 9.925 | 1814 |
| 1718915160 | 10.039999 | -0.1 | -0.99 | 10.02 | 10.11 | 9.96 | 2375 |
| 1718828820 | 10.14 | 0.12 | 1.20 | 9.935 | 10.14 | 9.935 | 3236 |
| 1718742360 | 10.02 | 0.22 | 2.19 | 10.11 | 10.11 | 9.94 | 1920 |
| 1718656020 | 9.805 | -0.19 | -1.85 | 10.07 | 10.08 | 9.8 | 10459 |
| 1718396820 | 9.99 | -0.45 | -4.31 | 10.18 | 10.199999 | 9.99 | 6079 |
| 1718310420 | 10.44 | -0.12 | -1.14 | 10.59 | 10.59 | 10.3 | 3694 |
| 1718224020 | 10.56 | 0.06 | 0.57 | 10.51 | 10.619999 | 10.449999 | 5086 |
| 1718137620 | 10.5 | -0.16 | -1.50 | 10.65 | 10.75 | 10.5 | 1674 |
| 1718051220 | 10.66 | 0.1 | 0.95 | 10.73 | 10.82 | 10.64 | 5649 |
| 1717792020 | 10.56 | 0.07 | 0.67 | 10.619999 | 10.68 | 10.47 | 12451 |
| 1717705620 | 10.49 | 0.08 | 0.77 | 10.52 | 10.56 | 10.49 | 2053 |
| 1717619220 | 10.41 | -0.09 | -0.86 | 10.529999 | 10.619999 | 10.4 | 4182 |
| 1717532820 | 10.5 | -0.04 | -0.38 | 10.33 | 10.63 | 10.33 | 3803 |
| 1717446420 | 10.539999 | 0.23 | 2.23 | 10.31 | 10.539999 | 10.22 | 4769 |
| 1717187220 | 10.31 | 0.15 | 1.48 | 10.23 | 10.31 | 10.18 | 2457 |
| 1717100820 | 10.16 | 0.1 | 0.99 | 10.08 | 10.199999 | 10.07 | 1564 |
| 1717014420 | 10.06 | -0.03 | -0.30 | 9.955 | 10.08 | 9.955 | 2149 |
| 1716928020 | 10.09 | 0.02 | 0.20 | 10.06 | 10.199999 | 9.965 | 8376 |
| 1716841560 | 10.07 | 0.12 | 1.16 | 10.05 | 10.07 | 9.85 | 3981 |
| 1716582420 | 9.955 | -0.01 | -0.05 | 9.9049999 | 10.02 | 9.9049999 | 2465 |
| 1716496020 | 9.96 | -0.01 | -0.05 | 9.9149999 | 10.119999 | 9.9049999 | 6895 |
| 1716409620 | 9.965 | -0.04 | -0.35 | 10.05 | 10.07 | 9.9149999 | 1890 |
| 1716323160 | 10 | -0.01 | -0.10 | 10.05 | 10.1 | 10 | 3905 |
| 1716236760 | 10.01 | 0.05 | 0.50 | 10 | 10.01 | 10 | 2250 |
| 1715977620 | 9.96 | 0.05 | 0.45 | 9.9049999 | 10.08 | 9.9049999 | 3726 |
| 1715891220 | 9.9149999 | 0.03 | 0.35 | 9.835 | 10.199999 | 9.835 | 22283 |
| 1715804820 | 9.88 | -0.06 | -0.55 | 9.97 | 10 | 9.86 | 2457 |
| 1715718420 | 9.935 | -0.05 | -0.50 | 9.92 | 10.09 | 9.8699999 | 5602 |
| 1715631960 | 9.985 | 0.17 | 1.78 | 9.955 | 9.985 | 9.88 | 1009 |
| 1715372820 | 9.81 | -0.03 | -0.25 | 9.935 | 9.945 | 9.81 | 1211 |
| 1715286420 | 9.835 | 0.02 | 0.15 | 9.8 | 9.86 | 9.715 | 2785 |
| 1715200020 | 9.82 | 0.05 | 0.56 | 9.76 | 9.85 | 9.635 | 2672 |
| 1715113620 | 9.765 | 0.03 | 0.26 | 9.8249999 | 9.835 | 9.6999999 | 1653 |
| 1715027220 | 9.74 | 0.14 | 1.46 | 9.63 | 9.775 | 9.625 | 15535 |
| 1714768020 | 9.6 | -0.08 | -0.78 | 9.58 | 9.715 | 9.55 | 1227 |
| 1714681560 | 9.675 | 0.2 | 2.06 | 9.7899999 | 9.8249999 | 9.66 | 4719 |
| 1714508820 | 9.48 | -0.02 | -0.21 | 9.525 | 9.525 | 9.43 | 2296 |
| 1714422420 | 9.5 | 0.11 | 1.12 | 9.295 | 9.5 | 9.295 | 1355 |
| 1714163220 | 9.395 | 0.11 | 1.13 | 9.345 | 9.395 | 9.335 | 3404 |
| 1714076820 | 9.2899999 | 0.02 | 0.27 | 9.4049999 | 9.4049999 | 9.2899999 | 5628 |
| 1713990420 | 9.265 | -0.18 | -1.91 | 9.36 | 9.43 | 9.265 | 3617 |
| 1713903960 | 9.445 | -0.11 | -1.10 | 9.585 | 9.585 | 9.445 | 4109 |
| 1713817560 | 9.55 | -0.02 | -0.21 | 9.5 | 9.625 | 9.44 | 7765 |
| 1713558420 | 9.57 | 0.02 | 0.21 | 9.5 | 9.61 | 9.5 | 2387 |
| 1713472020 | 9.55 | 0.03 | 0.32 | 9.4499999 | 9.59 | 9.4499999 | 457 |
| 1713385620 | 9.52 | 0.06 | 0.63 | 9.57 | 9.57 | 9.52 | 872 |
| 1713299220 | 9.46 | -0.13 | -1.30 | 9.565 | 9.615 | 9.46 | 1288 |
| 1713212820 | 9.585 | 0.14 | 1.43 | 9.435 | 9.59 | 9.435 | 1575 |
| 1712953620 | 9.4499999 | -0.12 | -1.20 | 9.55 | 9.695 | 9.4499999 | 1826 |
| 1712867220 | 9.565 | 0.16 | 1.76 | 9.515 | 9.57 | 9.5 | 1145 |
| 1712780760 | 9.4 | 0.04 | 0.48 | 9.435 | 9.435 | 9.4 | 1162 |
| 1712694360 | 9.355 | 0.05 | 0.54 | 9.355 | 9.355 | 9.355 | 220 |
| 1712607960 | 9.305 | 0.04 | 0.38 | 9.42 | 9.425 | 9.3 | 2933 |
| 1712348820 | 9.27 | -0.04 | -0.38 | 9.235 | 9.39 | 9.235 | 2303 |
| 1712262360 | 9.305 | -0.08 | -0.80 | 9.38 | 9.43 | 9.2799999 | 4009 |
| 1712175960 | 9.38 | -0.07 | -0.74 | 9.41 | 9.46 | 9.295 | 3308 |
| 1712089560 | 9.4499999 | -0.17 | -1.77 | 9.535 | 9.6 | 9.435 | 2886 |
| 1711661160 | 9.6199999 | -0.04 | -0.41 | 9.46 | 9.94 | 9.46 | 4778 |
| 1711574820 | 9.66 | 0.28 | 2.99 | 9.6199999 | 9.66 | 9.36 | 1255 |
| 1711488360 | 9.38 | 0.06 | 0.64 | 9.46 | 9.46 | 9.3 | 2364 |
| 1711401960 | 9.32 | 0.08 | 0.87 | 9.3 | 9.34 | 9.1199999 | 1798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
