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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.05$29.47403,200——
2019-12-30$13.99$29.34250,000——
2019-12-27$14.05$29.47198,900——
2019-12-26$14.10$29.57255,500——
2019-12-24$14.13$29.63232,300——
2019-12-23$14.11$29.59280,600——
2019-12-20$14.20$29.78982,400——
2019-12-19$14.22$29.82253,300——
2019-12-18$14.23$29.84302,500——
2019-12-17$14.43$30.26445,000——
2019-12-16$14.48$30.37623,900——
2019-12-13$14.44$29.53522,800——
2019-12-12$14.41$29.47354,600——
2019-12-11$14.32$29.28482,400——
2019-12-10$14.35$29.35392,800——
2019-12-09$14.36$29.37272,200——
2019-12-06$14.48$29.61220,500——
2019-12-05$14.35$29.35269,400——
2019-12-04$14.36$29.37232,900——
2019-12-03$14.23$29.10329,000——
2019-12-02$14.38$29.41246,400——
2019-11-29$14.48$29.61208,800——
2019-11-27$14.33$29.30306,900——
2019-11-26$14.19$29.02267,300——
2019-11-25$14.12$28.87256,100——
2019-11-22$14.05$28.73174,800——
2019-11-21$14.09$28.81219,800——
2019-11-20$14.10$28.83166,700——
2019-11-19$14.18$29.00173,100——
2019-11-18$14.10$28.83202,900——
2019-11-15$14.09$28.81210,800——
2019-11-14$14.19$29.02256,500——
2019-11-13$14.26$29.16147,700——
2019-11-12$14.35$29.35211,300——
2019-11-11$14.25$29.14215,600——
2019-11-08$14.28$29.20207,400——
2019-11-07$14.35$29.35337,600——
2019-11-06$14.10$28.83386,700——
2019-11-05$13.84$28.30305,800——
2019-11-04$13.90$28.42150,500——
2019-11-01$13.91$28.45191,500——
2019-10-31$13.84$28.30124,400——
2019-10-30$13.87$28.36166,700——
2019-10-29$13.90$28.42127,200——
2019-10-28$13.88$28.38173,800——
2019-10-25$13.87$28.36184,300——
2019-10-24$13.80$28.22326,300——
2019-10-23$13.70$28.02308,300——
2019-10-22$13.58$27.77144,500——
2019-10-21$13.59$27.79153,100——
2019-10-18$13.59$27.79108,500——
2019-10-17$13.54$27.69211,200——
2019-10-16$13.44$27.48200,400——
2019-10-15$13.34$27.28146,000——
2019-10-14$13.28$27.16103,100——
2019-10-11$13.37$27.34174,800——
2019-10-10$13.35$27.30220,200——
2019-10-09$13.26$27.12186,000——
2019-10-08$13.24$27.08124,700——
2019-10-07$13.32$27.24112,400——
2019-10-04$13.27$27.14118,900——
2019-10-03$13.15$26.89258,100——
2019-10-02$13.21$27.01381,400——
2019-10-01$13.44$27.48204,000——
2019-09-30$13.56$27.73203,800——
2019-09-27$13.61$27.83210,700——
2019-09-26$13.66$27.93212,000——
2019-09-25$13.54$27.69213,900——
2019-09-24$13.56$27.73229,900——
2019-09-23$13.65$27.91149,500——
2019-09-20$13.68$27.98268,400——
2019-09-19$13.56$27.73234,900——
2019-09-18$13.53$27.67220,800——
2019-09-17$13.47$27.55194,700——
2019-09-16$13.49$27.59415,700——
2019-09-13$13.44$27.48472,700——
2019-09-12$13.75$27.38334,900——
2019-09-11$13.74$27.36256,200——
2019-09-10$13.74$27.36229,200——
2019-09-09$13.61$27.10307,100——
2019-09-06$13.40$26.69413,800——
2019-09-05$13.26$26.41214,800——
2019-09-04$13.27$26.43419,100——
2019-09-03$13.38$26.65318,500——
2019-08-30$13.45$26.78280,700——
2019-08-29$13.45$26.78256,000——
2019-08-28$13.40$26.69539,600——
2019-08-27$13.50$26.88647,600——
2019-08-26$13.54$26.96300,500——
2019-08-23$13.48$26.84358,800——
2019-08-22$13.60$27.08199,600——
2019-08-21$13.55$26.98186,900——
2019-08-20$13.58$27.04197,700——
2019-08-19$13.54$26.96493,300——
2019-08-16$13.32$26.53370,700——
2019-08-15$13.16$26.21321,400——
2019-08-14$13.29$26.47822,800——
2019-08-13$13.37$26.63583,100——
2019-08-12$13.47$26.82551,700——
2019-08-09$13.49$26.86595,300——
2019-08-08$13.82$27.521,060,900——
2019-08-07$13.98$27.84339,200——
2019-08-06$13.99$27.86210,300——
2019-08-05$13.91$27.70314,400——
2019-08-02$14.10$28.0898,400——
2019-08-01$14.05$27.98166,300——
2019-07-31$14.07$28.02207,700——
2019-07-30$14.15$28.18205,800——
2019-07-29$14.03$27.94211,300——
2019-07-26$14.09$28.06133,800——
2019-07-25$14.08$28.04151,400——
2019-07-24$14.04$27.96226,200——
2019-07-23$14.08$28.04231,900——
2019-07-22$14.02$27.92216,200——
2019-07-19$14.06$28.00241,600——
2019-07-18$14.11$28.10407,400——
2019-07-17$14.14$28.16747,400——
2019-07-16$14.25$28.38243,000——
2019-07-15$14.32$28.52116,400——
2019-07-12$14.28$28.44148,900——
2019-07-11$14.22$28.32219,700——
2019-07-10$14.20$28.28240,000——
2019-07-09$14.18$28.24211,900——
2019-07-08$14.30$28.48197,800——
2019-07-05$14.23$28.34215,300——
2019-07-03$14.29$28.4681,600——
2019-07-02$14.22$28.32191,500——
2019-07-01$14.26$28.40160,200——
2019-06-28$14.25$28.38310,600——
2019-06-27$14.11$28.10670,500——
2019-06-26$14.05$27.98325,000——
2019-06-25$14.10$28.08318,500——
2019-06-24$14.35$28.58183,800——
2019-06-21$14.39$28.66169,700——
2019-06-20$14.36$28.60299,400——
2019-06-19$14.55$28.98222,800——
2019-06-18$14.36$28.60176,900——
2019-06-17$14.34$28.56241,600——
2019-06-14$14.43$28.7494,700——
2019-06-13$14.42$28.72327,100——
2019-06-12$14.69$28.54251,300——
2019-06-11$14.66$28.48215,500——
2019-06-10$14.77$28.69299,500——
2019-06-07$14.67$28.50186,700——
2019-06-06$14.57$28.30169,300——
2019-06-05$14.54$28.25196,200——
2019-06-04$14.42$28.01173,500——
2019-06-03$14.38$27.93143,000——
2019-05-31$14.27$27.72240,800——
2019-05-30$14.41$27.99134,800——
2019-05-29$14.50$28.17166,600——
2019-05-28$14.63$28.42140,900——
2019-05-24$14.52$28.21116,700——
2019-05-23$14.61$28.38110,600——
2019-05-22$14.64$28.44181,000——
2019-05-21$14.64$28.44164,600——
2019-05-20$14.54$28.25122,900——
2019-05-17$14.54$28.25116,500——
2019-05-16$14.53$28.23137,400——
2019-05-15$14.40$27.9793,500——
2019-05-14$14.44$28.05136,000——
2019-05-13$14.42$28.01137,900——
2019-05-10$14.61$28.38111,900——
2019-05-09$14.65$28.46166,500——
2019-05-08$14.63$28.42204,100——
2019-05-07$14.67$28.50228,100——
2019-05-06$14.71$28.58165,700——
2019-05-03$14.62$28.40164,100——
2019-05-02$14.55$28.27118,400——
2019-05-01$14.47$28.11152,000——
2019-04-30$14.50$28.17240,100——
2019-04-29$14.56$28.28152,700——
2019-04-26$14.53$28.23137,500——
2019-04-25$14.41$27.99192,500——
2019-04-24$14.44$28.05255,500——
2019-04-23$14.47$28.11168,300——
2019-04-22$14.37$27.92133,100——
2019-04-18$14.37$27.9298,400——
2019-04-17$14.38$27.93115,600——
2019-04-16$14.40$27.97157,900——
2019-04-15$14.28$27.74207,900——
2019-04-12$14.30$27.78116,300——
2019-04-11$14.30$27.78143,800——
2019-04-10$14.30$27.78117,200——
2019-04-09$14.26$27.70448,600——
2019-04-08$14.44$28.05114,800——
2019-04-05$14.39$27.95123,300——
2019-04-04$14.40$27.97132,100——
2019-04-03$14.35$27.88116,200——
2019-04-02$14.33$27.84254,500——
2019-04-01$14.25$27.68272,100——
2019-03-29$14.18$27.55220,900——
2019-03-28$14.21$27.60162,800——
2019-03-27$14.20$27.59227,400——
2019-03-26$14.14$27.47175,200——
2019-03-25$14.19$27.57180,100——
2019-03-22$14.12$27.43170,600——
2019-03-21$14.25$27.68226,400——
2019-03-20$14.21$27.60197,700——
2019-03-19$14.21$27.60170,600——
2019-03-18$14.30$27.78235,100——
2019-03-15$14.26$27.70535,000——
2019-03-14$14.16$27.51253,200——
2019-03-13$14.37$27.22314,300——
2019-03-12$14.29$27.06441,900——
2019-03-11$14.41$27.29534,000——
2019-03-08$14.43$27.33351,500——
2019-03-07$14.29$27.06252,300——
2019-03-06$14.30$27.08308,700——
2019-03-05$14.23$26.95430,400——
2019-03-04$14.34$27.16519,600——
2019-03-01$14.27$27.03302,200——
2019-02-28$14.45$27.37496,200——
2019-02-27$14.58$27.61218,500——
2019-02-26$14.69$27.82232,300——
2019-02-25$14.79$28.01234,300——
2019-02-22$14.87$28.16354,900——
2019-02-21$14.74$27.92219,000——
2019-02-20$14.70$27.84310,000——
2019-02-19$14.53$27.52234,400——
2019-02-15$14.60$27.65146,500——
2019-02-14$14.49$27.44319,100——
2019-02-13$14.50$27.46368,000——
2019-02-12$14.40$27.27401,700——
2019-02-11$14.45$27.37299,800——
2019-02-08$14.43$27.33296,500——
2019-02-07$14.45$27.37311,700——
2019-02-06$14.61$27.67267,000——
2019-02-05$14.69$27.82234,700——
2019-02-04$14.45$27.37288,800——
2019-02-01$14.27$27.03355,900——
2019-01-31$14.36$27.20453,000——
2019-01-30$14.20$26.89358,100——
2019-01-29$14.15$26.80276,400——
2019-01-28$14.15$26.80291,200——
2019-01-25$14.24$26.97212,300——
2019-01-24$14.23$26.95265,700——
2019-01-23$14.18$26.86207,200——
2019-01-22$14.22$26.93245,300——
2019-01-18$14.19$26.88284,800——
2019-01-17$14.21$26.91275,400——
2019-01-16$14.22$26.93191,700——
2019-01-15$14.10$26.70161,600——
2019-01-14$13.94$26.40194,100——
2019-01-11$13.96$26.44234,000——
2019-01-10$13.83$26.19217,700——
2019-01-09$13.83$26.19255,500——
2019-01-08$13.79$26.12296,000——
2019-01-07$13.77$26.08251,500——
2019-01-04$13.58$25.72220,600——
2019-01-03$13.22$25.04453,800——
2019-01-02$13.21$25.02174,500——