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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.24$26.76329,600——
2020-12-30$11.19$26.65332,900——
2020-12-29$11.20$26.67321,300——
2020-12-28$11.18$26.62320,000——
2020-12-24$11.31$26.93125,700——
2020-12-23$11.28$26.86385,400——
2020-12-22$11.20$26.67507,900——
2020-12-21$11.64$27.72343,300——
2020-12-18$11.76$28.00628,600——
2020-12-17$11.87$28.26359,200——
2020-12-16$11.83$28.17331,700——
2020-12-15$12.28$28.53375,400——
2020-12-14$12.10$28.11337,200——
2020-12-11$12.08$28.06177,000——
2020-12-10$11.99$27.85513,500——
2020-12-09$12.30$28.57293,200——
2020-12-08$12.33$28.64238,200——
2020-12-07$12.37$28.74393,100——
2020-12-04$12.36$28.71298,900——
2020-12-03$12.25$28.46282,400——
2020-12-02$12.15$28.22265,200——
2020-12-01$12.09$28.08220,000——
2020-11-30$11.85$27.53342,500——
2020-11-27$11.89$27.6266,800——
2020-11-25$11.95$27.76138,900——
2020-11-24$11.96$27.78397,300——
2020-11-23$11.57$26.88232,300——
2020-11-20$11.31$26.27133,800——
2020-11-19$11.37$26.41103,000——
2020-11-18$11.17$25.95245,500——
2020-11-17$11.15$25.90143,200——
2020-11-16$11.23$26.09301,500——
2020-11-13$10.89$25.30276,000——
2020-11-12$10.52$24.44389,800——
2020-11-11$10.88$25.27212,100——
2020-11-10$10.71$24.88301,900——
2020-11-09$10.42$24.21477,500——
2020-11-06$10.52$24.44233,900——
2020-11-05$10.48$24.34275,600——
2020-11-04$10.25$23.81534,300——
2020-11-03$10.05$23.35488,200——
2020-11-02$9.42$21.88241,100——
2020-10-30$9.25$21.49258,400——
2020-10-29$9.22$21.42295,300——
2020-10-28$9.24$21.46342,000——
2020-10-27$9.53$22.14156,700——
2020-10-26$9.53$22.14195,300——
2020-10-23$9.81$22.79140,600——
2020-10-22$9.73$22.60107,900——
2020-10-21$9.64$22.39141,100——
2020-10-20$9.73$22.60183,200——
2020-10-19$9.70$22.53226,100——
2020-10-16$9.79$22.74159,800——
2020-10-15$9.84$22.86115,600——
2020-10-14$9.81$22.79216,800——
2020-10-13$9.79$22.74126,000——
2020-10-12$9.80$22.77234,000——
2020-10-09$9.89$22.97169,500——
2020-10-08$9.89$22.97269,400——
2020-10-07$9.91$23.02199,700——
2020-10-06$9.90$23.00154,900——
2020-10-05$9.98$23.18140,200——
2020-10-02$10.00$23.23151,800——
2020-10-01$9.91$23.02170,600——
2020-09-30$9.81$22.79380,600——
2020-09-29$9.81$22.79319,500——
2020-09-28$10.21$23.72456,400——
2020-09-25$9.76$22.67231,600——
2020-09-24$9.46$21.98296,300——
2020-09-23$9.62$22.35329,400——
2020-09-22$9.77$22.70268,100——
2020-09-21$9.86$22.90644,800——
2020-09-18$9.89$22.97594,500——
2020-09-17$9.76$22.67344,200——
2020-09-16$9.85$22.88392,600——
2020-09-15$9.78$22.72368,200——
2020-09-14$10.09$22.74718,700——
2020-09-11$9.97$22.47254,300——
2020-09-10$9.82$22.13256,500——
2020-09-09$9.91$22.34290,500——
2020-09-08$9.94$22.40340,200——
2020-09-04$9.91$22.34279,700——
2020-09-03$9.78$22.04259,100——
2020-09-02$9.96$22.45177,800——
2020-09-01$9.95$22.43225,900——
2020-08-31$9.86$22.22164,800——
2020-08-28$9.90$22.31189,500——
2020-08-27$9.84$22.18203,300——
2020-08-26$9.80$22.09214,100——
2020-08-25$9.88$22.27146,900——
2020-08-24$9.95$22.43166,100——
2020-08-21$9.72$21.91321,300——
2020-08-20$9.71$21.89148,600——
2020-08-19$9.74$21.95181,700——
2020-08-18$9.75$21.98213,300——
2020-08-17$9.82$22.13216,800——
2020-08-14$9.92$22.36168,100——
2020-08-13$9.95$22.43150,800——
2020-08-12$10.00$22.54274,100——
2020-08-11$10.18$22.94325,100——
2020-08-10$10.28$23.17424,800——
2020-08-07$10.06$22.67602,000——
2020-08-06$9.77$22.02596,700——
2020-08-05$9.99$22.52558,700——
2020-08-04$9.89$22.29224,300——
2020-08-03$9.81$22.11255,800——
2020-07-31$9.83$22.16276,100——
2020-07-30$9.81$22.11228,000——
2020-07-29$9.85$22.20208,000——
2020-07-28$9.66$21.77175,500——
2020-07-27$9.65$21.75190,300——
2020-07-24$9.65$21.75367,400——
2020-07-23$9.65$21.75336,600——
2020-07-22$9.66$21.77281,300——
2020-07-21$9.58$21.59323,200——
2020-07-20$9.30$20.96244,700——
2020-07-17$9.21$20.76131,600——
2020-07-16$9.25$20.85222,200——
2020-07-15$9.36$21.10246,700——
2020-07-14$9.13$20.58200,300——
2020-07-13$9.14$20.60237,600——
2020-07-10$8.92$20.10219,000——
2020-07-09$8.75$19.72300,100——
2020-07-08$9.03$20.35206,700——
2020-07-07$8.88$20.01456,000——
2020-07-06$9.26$20.87472,800——
2020-07-02$8.98$20.24268,900——
2020-07-01$9.02$20.33355,000——
2020-06-30$9.14$20.60414,100——
2020-06-29$9.01$20.31242,800——
2020-06-26$8.81$19.86253,500——
2020-06-25$8.81$19.86229,000——
2020-06-24$8.82$19.88511,200——
2020-06-23$9.16$20.65283,600——
2020-06-22$9.29$20.94248,500——
2020-06-19$9.46$21.32407,400——
2020-06-18$9.36$21.10423,200——
2020-06-17$9.46$21.32297,100——
2020-06-16$9.86$22.22367,600——
2020-06-15$9.72$21.91562,700——
2020-06-12$10.16$22.09688,900——
2020-06-11$9.48$20.61586,900——
2020-06-10$10.33$22.46421,200——
2020-06-09$10.64$23.13311,200——
2020-06-08$10.82$23.52396,700——
2020-06-05$10.36$22.52690,700——
2020-06-04$10.19$22.15346,800——
2020-06-03$10.35$22.50411,900——
2020-06-02$10.18$22.13294,400——
2020-06-01$10.31$22.41275,100——
2020-05-29$10.20$22.18468,900——
2020-05-28$9.95$21.63281,000——
2020-05-27$10.18$22.13312,500——
2020-05-26$9.91$21.54508,000——
2020-05-22$9.97$21.68340,400——
2020-05-21$9.81$21.33275,800——
2020-05-20$9.28$20.18421,200——
2020-05-19$9.03$19.63310,100——
2020-05-18$8.71$18.94223,900——
2020-05-15$8.36$18.18253,200——
2020-05-14$8.42$18.31334,300——
2020-05-13$8.08$17.57502,700——
2020-05-12$8.36$18.18598,400——
2020-05-11$8.29$18.02240,500——
2020-05-08$8.32$18.09239,400——
2020-05-07$8.22$17.87321,300——
2020-05-06$8.08$17.57265,200——
2020-05-05$7.82$17.00430,300——
2020-05-04$7.96$17.31362,200——
2020-05-01$8.17$17.76307,700——
2020-04-30$8.67$18.85529,200——
2020-04-29$8.60$18.70486,200——
2020-04-28$8.01$17.41483,400——
2020-04-27$8.41$18.28794,200——
2020-04-24$7.69$16.72514,000——
2020-04-23$7.22$15.70339,400——
2020-04-22$7.13$15.50330,100——
2020-04-21$7.45$16.20441,100——
2020-04-20$7.48$16.26551,600——
2020-04-17$7.61$16.54657,900——
2020-04-16$7.85$17.07662,700——
2020-04-15$7.80$16.96936,800——
2020-04-14$8.01$17.41719,800——
2020-04-13$7.55$16.411,039,400——
2020-04-09$7.17$15.591,199,300——
2020-04-08$6.70$14.57637,600——
2020-04-07$6.13$13.33528,000——
2020-04-06$5.44$11.83504,100——
2020-04-03$5.22$11.35672,500——
2020-04-02$5.40$11.74301,400——
2020-04-01$5.58$12.13555,500——
2020-03-31$6.25$13.59720,300——
2020-03-30$6.53$14.20987,500——
2020-03-27$7.67$16.671,064,300——
2020-03-26$7.20$15.651,065,500——
2020-03-25$6.40$13.911,263,800——
2020-03-24$5.93$12.89981,400——
2020-03-23$5.18$11.26976,800——
2020-03-20$6.01$13.071,148,700——
2020-03-19$6.74$14.651,724,000——
2020-03-18$4.40$9.571,785,100——
2020-03-17$7.02$15.261,131,800——
2020-03-16$7.51$16.331,483,600——
2020-03-13$10.19$21.37742,900——
2020-03-12$10.23$21.45775,700——
2020-03-11$11.51$24.14792,500——
2020-03-10$12.09$25.36780,600——
2020-03-09$12.33$25.86870,500——
2020-03-06$13.45$28.21444,100——
2020-03-05$13.71$28.75486,900——
2020-03-04$13.80$28.94380,100——
2020-03-03$13.57$28.46641,900——
2020-03-02$13.53$28.38700,700——
2020-02-28$13.09$27.451,118,800——
2020-02-27$13.41$28.12970,400——
2020-02-26$13.67$28.67767,600——
2020-02-25$13.77$28.88781,300——
2020-02-24$14.32$30.03343,400——
2020-02-21$14.53$30.47293,200——
2020-02-20$14.75$30.93201,600——
2020-02-19$14.61$30.64294,500——
2020-02-18$14.65$30.72494,300——
2020-02-14$14.52$30.45193,600——
2020-02-13$14.55$30.51156,800——
2020-02-12$14.50$30.41162,100——
2020-02-11$14.51$30.43197,400——
2020-02-10$14.35$30.10343,200——
2020-02-07$14.31$30.01316,200——
2020-02-06$14.38$30.16296,400——
2020-02-05$14.47$30.35301,100——
2020-02-04$14.38$30.16273,000——
2020-02-03$14.35$30.10246,800——
2020-01-31$14.24$29.86327,500——
2020-01-30$14.21$29.80155,800——
2020-01-29$14.27$29.93321,900——
2020-01-28$14.17$29.72312,400——
2020-01-27$14.14$29.66265,100——
2020-01-24$14.20$29.78269,600——
2020-01-23$14.25$29.89321,000——
2020-01-22$14.28$29.95444,100——
2020-01-21$14.11$29.59279,900——
2020-01-17$14.15$29.68268,900——
2020-01-16$14.08$29.53362,400——
2020-01-15$14.06$29.49493,300——
2020-01-14$14.15$29.68374,300——
2020-01-13$14.16$29.70267,800——
2020-01-10$14.07$29.51224,200——
2020-01-09$14.06$29.49269,100——
2020-01-08$14.08$29.53234,500——
2020-01-07$14.04$29.45354,800——
2020-01-06$14.04$29.45351,000——
2020-01-03$14.01$29.38255,800——
2020-01-02$14.04$29.45397,900——