NASDAQ:TCPC | Historical Stock Price | BlackRock TCP Capital Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.00$5.06$8.54$14.41$24.31$41.012012-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.74$15.88139,400——
2012-12-28$14.66$15.7970,000——
2012-12-27$14.76$15.9059,100——
2012-12-26$14.67$15.8078,100——
2012-12-24$14.82$15.9617,000——
2012-12-21$14.80$15.94178,900——
2012-12-20$14.89$16.04182,000——
2012-12-19$14.90$16.05106,700——
2012-12-18$14.75$15.89110,100——
2012-12-17$14.84$15.9977,900——
2012-12-14$14.89$16.0477,300——
2012-12-13$14.74$15.8865,800——
2012-12-12$14.74$15.45135,900——
2012-12-11$14.80$15.51123,200——
2012-12-10$14.80$15.51142,500——
2012-12-07$14.85$15.5686,100——
2012-12-06$14.99$15.7160,800——
2012-12-05$15.00$15.7296,700——
2012-12-04$15.00$15.7272,500——
2012-12-03$15.00$15.72161,400——
2012-11-30$15.01$15.731,165,400——
2012-11-29$15.00$15.72148,500——
2012-11-28$14.98$15.70104,400——
2012-11-27$15.21$15.9464,200——
2012-11-26$15.03$15.7575,000——
2012-11-23$15.00$15.7243,100——
2012-11-21$15.00$15.72136,700——
2012-11-20$15.00$15.72159,500——
2012-11-19$15.10$15.82102,200——
2012-11-16$15.03$15.75127,500——
2012-11-15$15.09$15.81122,500——
2012-11-14$14.88$15.5937,300——
2012-11-13$15.17$15.9049,500——
2012-11-12$15.12$15.8526,000——
2012-11-09$15.23$15.9636,400——
2012-11-08$15.25$15.9835,000——
2012-11-07$15.16$15.8943,200——
2012-11-06$15.45$16.1971,500——
2012-11-05$15.40$16.1425,000——
2012-11-02$15.30$16.0322,500——
2012-11-01$15.37$16.1143,600——
2012-10-31$15.33$16.0736,400——
2012-10-26$15.31$16.0416,700——
2012-10-25$15.42$16.1627,600——
2012-10-24$15.26$15.9932,100——
2012-10-23$15.40$16.1439,400——
2012-10-22$15.35$16.0938,600——
2012-10-19$15.32$16.0664,500——
2012-10-18$15.40$16.1485,600——
2012-10-17$15.37$16.1142,100——
2012-10-16$15.48$16.2218,800——
2012-10-15$15.36$16.1055,500——
2012-10-12$15.67$16.4252,600——
2012-10-11$15.57$16.3223,200——
2012-10-10$15.60$16.3538,100——
2012-10-09$15.41$16.1547,900——
2012-10-08$15.56$16.3120,500——
2012-10-05$15.77$16.5323,900——
2012-10-04$15.75$16.5124,800——
2012-10-03$15.64$16.3935,700——
2012-10-02$15.61$16.3620,500——
2012-10-01$15.80$16.5652,000——
2012-09-28$15.96$16.7389,100——
2012-09-27$15.90$16.6661,500——
2012-09-26$15.70$16.4541,000——
2012-09-25$15.45$16.1950,000——
2012-09-24$15.42$16.1677,700——
2012-09-21$15.42$16.1653,800——
2012-09-20$15.32$16.0635,900——
2012-09-19$15.55$16.3054,000——
2012-09-18$15.47$16.2189,600——
2012-09-17$15.48$16.2260,300——
2012-09-14$15.42$16.1657,900——
2012-09-13$15.28$16.01104,400——
2012-09-12$15.31$16.0449,100——
2012-09-11$15.63$16.0154,600——
2012-09-10$15.37$15.7570,600——
2012-09-07$15.41$15.7944,500——
2012-09-06$15.45$15.83110,300——
2012-09-05$15.48$15.8669,000——
2012-09-04$15.50$15.8843,300——
2012-08-31$15.41$15.7994,000——
2012-08-30$15.10$15.4766,300——
2012-08-29$15.02$15.39396,000——
2012-08-28$14.94$15.3175,000——
2012-08-27$14.87$15.2395,900——
2012-08-24$14.90$15.2736,600——
2012-08-23$14.69$15.0540,100——
2012-08-22$14.70$15.0658,400——
2012-08-21$14.71$15.0768,600——
2012-08-20$14.88$15.2456,300——
2012-08-17$14.90$15.2729,600——
2012-08-16$14.82$15.1891,100——
2012-08-15$14.81$15.17102,100——
2012-08-14$14.66$15.02120,800——
2012-08-13$14.76$15.1290,700——
2012-08-10$14.64$15.00103,500——
2012-08-09$14.65$15.0139,200——
2012-08-08$14.60$14.9619,200——
2012-08-07$14.46$14.8130,100——
2012-08-06$14.49$14.8519,500——
2012-08-03$14.50$14.8643,900——
2012-08-02$14.34$14.6927,900——
2012-08-01$14.31$14.6654,700——
2012-07-31$14.52$14.8859,400——
2012-07-30$14.50$14.8643,700——
2012-07-27$14.50$14.8618,800——
2012-07-26$14.46$14.8115,900——
2012-07-25$14.35$14.7057,500——
2012-07-24$14.25$14.6018,400——
2012-07-23$14.28$14.6321,900——
2012-07-20$14.24$14.5927,100——
2012-07-19$14.23$14.5820,000——
2012-07-18$14.47$14.8229,200——
2012-07-17$14.45$14.8016,000——
2012-07-16$14.29$14.6413,800——
2012-07-13$14.49$14.8515,100——
2012-07-12$14.54$14.9017,900——
2012-07-11$14.46$14.8132,800——
2012-07-10$14.43$14.789,600——
2012-07-09$14.45$14.8030,700——
2012-07-06$14.46$14.819,400——
2012-07-05$14.49$14.8527,800——
2012-07-03$14.78$15.1412,200——
2012-07-02$14.75$15.1166,600——
2012-06-29$14.46$14.8129,300——
2012-06-28$14.49$14.8569,200——
2012-06-27$14.39$14.7427,900——
2012-06-26$14.30$14.6539,100——
2012-06-25$14.12$14.4761,100——
2012-06-22$14.36$14.71750,700——
2012-06-21$14.26$14.6131,800——
2012-06-20$14.31$14.6641,400——
2012-06-19$14.31$14.6656,900——
2012-06-18$14.37$14.7240,200——
2012-06-15$14.29$14.6423,800——
2012-06-14$14.27$14.6233,800——
2012-06-13$14.18$14.5317,700——
2012-06-12$14.21$14.2137,500——
2012-06-11$14.37$14.3729,800——
2012-06-08$14.50$14.5028,500——
2012-06-07$14.34$14.349,300——
2012-06-06$14.33$14.3315,000——
2012-06-05$14.20$14.2012,600——
2012-06-04$13.87$13.8710,800——
2012-06-01$13.80$13.8026,900——
2012-05-31$14.50$14.5047,900——
2012-05-30$14.30$14.3021,300——
2012-05-29$14.30$14.3024,600——
2012-05-25$14.14$14.1410,200——
2012-05-24$13.97$13.9718,800——
2012-05-23$14.19$14.1912,200——
2012-05-22$14.45$14.4567,900——
2012-05-21$13.80$13.8047,600——
2012-05-18$14.00$14.0032,000——
2012-05-17$14.30$14.3021,000——
2012-05-16$14.50$14.5035,000——
2012-05-15$14.38$14.3830,200——
2012-05-14$14.56$14.5629,000——
2012-05-11$14.58$14.5829,900——
2012-05-10$14.45$14.4526,000——
2012-05-09$14.46$14.4624,600——
2012-05-08$14.46$14.4633,800——
2012-05-07$14.55$14.5521,700——
2012-05-04$14.75$14.7577,300——
2012-05-03$14.75$14.7554,100——
2012-05-02$14.71$14.7171,000——
2012-05-01$14.32$14.3221,000——
2012-04-30$14.43$14.4352,700——
2012-04-27$14.50$14.5052,000——
2012-04-26$14.31$14.3148,100——
2012-04-25$14.49$14.4952,500——
2012-04-24$14.45$14.4528,000——
2012-04-23$14.49$14.4924,700——
2012-04-20$14.45$14.4529,900——
2012-04-19$14.38$14.3852,600——
2012-04-18$14.49$14.49104,700——
2012-04-17$14.50$14.5058,100——
2012-04-16$14.55$14.5547,800——
2012-04-13$14.64$14.6439,200——
2012-04-12$14.53$14.5331,500——
2012-04-11$14.51$14.5137,600——
2012-04-10$14.50$14.5040,500——
2012-04-09$14.50$14.5044,700——
2012-04-05$14.70$14.70148,100——
2012-04-04$14.55$14.551,661,300——