BlackRock TCP Capital Stock Price History
NASDAQ: TCPCFinanceFinance/Investors ServicesUSD
4.01-0.02 (-0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TCPC price history at a glance
The price history for BlackRock TCP Capital (TCPC) on this page begins on April 2, 2012, when the stock closed at $14.70; it most recently closed at $4.01 on October 5, 2026. The highest price in this record is $18.55, reached on June 30, 2014; the latest close is 78.4% below that peak. Across the 13 complete calendar years in the table, TCPC finished higher in 4 and lower in 9. Its best year was 2016 (+21.3%) and its worst was 2025 (-37.2%).
Over roughly 15 years the share price changed -72.7%, a -8.6% compound annual price return (excluding dividends). In the last 12 months alone, TCPC has lost 27.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $18.55
- Date of high
- Jun 30, 2014
- Low since 2012
- $3.08
- Date of low
- Jun 22, 2026
- 52-week high
- $6.25
- 52-week low
- $3.08
- IPO year
- 2012
- Last close
- $4.01
TCPC returns
1 week
+0.75%
1 month
-0.50%
3 months
+23.01%
6 months
+4.43%
Year to date
-26.69%
1 year
-27.36%
3 years
-62.17%
5 years
-71.76%
TCPC price return, excluding dividends.
TCPC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.01 | -27.75% |
| 2025 | 5.55 | -37.22% |
| 2024 | 8.84 | -23.40% |
| 2023 | 11.54 | -10.82% |
| 2022 | 12.94 | -4.22% |
| 2021 | 13.51 | +20.20% |
| 2020 | 11.24 | -19.77% |
| 2019 | 14.01 | +3.17% |
| 2018 | 13.58 | -11.13% |
| 2017 | 15.28 | -9.59% |
| 2016 | 16.90 | +21.32% |
| 2015 | 13.93 | -17.03% |
| 2014 | 16.79 | -0.47% |
| 2013 | 16.87 | +14.84% |
| 2012* | 14.69 | -0.07% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
TCPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.03 | 4.04 | 3.98 | 4.01 | -0.50% | |
| 3.92 | 4.04 | 3.92 | 4.03 | +2.28% | |
| 3.97 | 3.99 | 3.87 | 3.94 | -1.25% | |
| 4.00 | 4.03 | 3.96 | 3.99 | +0.25% | |
| 4.00 | 4.04 | 3.98 | 3.98 | 0.00% | |
| 4.04 | 4.07 | 3.98 | 3.98 | -1.24% | |
| 4.01 | 4.07 | 3.99 | 4.03 | +0.75% | |
| 4.11 | 4.12 | 3.98 | 4.00 | -1.96% | |
| 4.04 | 4.14 | 4.01 | 4.08 | +2.51% | |
| 4.00 | 4.01 | 3.92 | 3.98 | -0.75% | |
| 4.00 | 4.03 | 3.97 | 4.01 | +0.25% | |
| 4.05 | 4.07 | 3.98 | 4.00 | -0.99% | |
| 4.06 | 4.08 | 4.01 | 4.04 | -0.98% | |
| 4.07 | 4.14 | 4.06 | 4.08 | +0.99% | |
| 4.02 | 4.05 | 3.98 | 4.04 | +1.00% | |
| 4.03 | 4.03 | 3.91 | 4.00 | 0.00% | |
| 3.84 | 4.05 | 3.82 | 4.00 | +3.90% | |
| 3.80 | 3.89 | 3.75 | 3.85 | -3.99% | |
| 4.06 | 4.07 | 3.97 | 4.01 | -0.99% | |
| 4.08 | 4.10 | 4.04 | 4.05 | -0.49% | |
| 4.03 | 4.09 | 4.01 | 4.07 | +1.50% | |
| 4.02 | 4.03 | 4.00 | 4.01 | -0.50% | |
| 4.08 | 4.08 | 4.00 | 4.03 | -0.98% | |
| 4.04 | 4.08 | 4.02 | 4.07 | 0.00% | |
| 4.05 | 4.12 | 4.01 | 4.07 | +0.25% | |
| 4.06 | 4.14 | 4.01 | 4.06 | -0.49% | |
| 4.10 | 4.11 | 4.06 | 4.08 | 0.00% | |
| 4.14 | 4.14 | 4.06 | 4.08 | -1.92% | |
| 4.13 | 4.22 | 4.13 | 4.16 | +0.97% | |
| 4.13 | 4.17 | 4.10 | 4.12 | -0.24% | |
| 4.12 | 4.19 | 4.10 | 4.13 | 0.00% | |
| 4.16 | 4.24 | 4.10 | 4.13 | -1.20% | |
| 4.07 | 4.20 | 4.05 | 4.18 | +2.45% | |
| 4.02 | 4.09 | 4.00 | 4.08 | +1.24% | |
| 4.07 | 4.08 | 4.00 | 4.03 | 0.00% | |
| 4.08 | 4.11 | 3.97 | 4.03 | -1.47% | |
| 4.18 | 4.23 | 4.09 | 4.09 | +0.25% | |
| 4.03 | 4.11 | 4.02 | 4.08 | 0.00% | |
| 4.09 | 4.09 | 4.00 | 4.08 | 0.00% | |
| 4.20 | 4.21 | 4.07 | 4.08 | -3.09% | |
| 4.00 | 4.25 | 4.00 | 4.21 | +5.25% | |
| 3.90 | 4.01 | 3.85 | 4.00 | +2.56% | |
| 3.94 | 3.97 | 3.84 | 3.90 | -1.02% | |
| 4.05 | 4.05 | 3.87 | 3.94 | -4.14% | |
| 3.86 | 4.15 | 3.86 | 4.11 | +5.38% | |
| 3.70 | 3.90 | 3.36 | 3.90 | +11.43% | |
| 3.52 | 3.56 | 3.45 | 3.50 | -0.57% | |
| 3.34 | 3.53 | 3.30 | 3.52 | +4.45% | |
| 3.26 | 3.39 | 3.25 | 3.37 | +3.69% | |
| 3.25 | 3.30 | 3.19 | 3.25 | 0.00% | |
| 3.31 | 3.33 | 3.21 | 3.25 | -1.81% | |
| 3.25 | 3.34 | 3.24 | 3.31 | +1.53% | |
| 3.17 | 3.28 | 3.17 | 3.26 | +3.16% | |
| 3.16 | 3.23 | 3.16 | 3.16 | 0.00% | |
| 3.13 | 3.18 | 3.12 | 3.16 | +0.96% | |
| 3.19 | 3.19 | 3.10 | 3.13 | -1.88% | |
| 3.25 | 3.26 | 3.19 | 3.19 | -1.54% | |
| 3.21 | 3.27 | 3.19 | 3.24 | +0.93% | |
| 3.30 | 3.30 | 3.17 | 3.21 | -3.02% | |
| 3.32 | 3.36 | 3.27 | 3.31 | -0.90% | |
| 3.29 | 3.36 | 3.27 | 3.34 | +0.91% | |
| 3.19 | 3.35 | 3.19 | 3.31 | +4.75% | |
| 3.16 | 3.21 | 3.12 | 3.16 | +0.32% | |
| 3.24 | 3.30 | 3.13 | 3.15 | -3.37% | |
| 3.19 | 3.30 | 3.19 | 3.26 | +3.16% | |
| 3.19 | 3.20 | 3.15 | 3.16 | -0.63% | |
| 3.18 | 3.21 | 3.14 | 3.18 | -0.63% | |
| 3.26 | 3.27 | 3.20 | 3.20 | -1.54% | |
| 3.36 | 3.40 | 3.22 | 3.25 | -3.27% | |
| 3.50 | 3.54 | 3.34 | 3.36 | -2.61% | |
| 3.35 | 3.54 | 3.33 | 3.45 | +2.68% | |
| 3.36 | 3.39 | 3.31 | 3.36 | +0.30% | |
| 3.26 | 3.38 | 3.25 | 3.35 | +3.40% | |
| 3.12 | 3.27 | 3.12 | 3.24 | +3.18% | |
| 3.16 | 3.20 | 3.08 | 3.14 | -0.95% | |
| 3.23 | 3.24 | 3.14 | 3.17 | -1.86% | |
| 3.27 | 3.32 | 3.23 | 3.23 | -2.12% | |
| 3.41 | 3.46 | 3.29 | 3.30 | -3.23% | |
| 3.39 | 3.43 | 3.38 | 3.41 | +0.59% | |
| 3.49 | 3.53 | 3.37 | 3.39 | -2.59% | |
| 3.46 | 3.55 | 3.45 | 3.48 | -3.33% | |
| 3.78 | 3.79 | 3.60 | 3.60 | -5.01% | |
| 3.76 | 3.82 | 3.72 | 3.79 | +1.88% | |
| 3.75 | 3.75 | 3.69 | 3.72 | -0.27% | |
| 3.67 | 3.76 | 3.66 | 3.73 | +1.36% | |
| 3.68 | 3.73 | 3.64 | 3.68 | +0.55% | |
| 3.68 | 3.72 | 3.61 | 3.66 | -0.54% | |
| 3.80 | 3.82 | 3.64 | 3.68 | -3.41% | |
| 3.75 | 3.83 | 3.75 | 3.81 | +2.14% | |
| 3.90 | 3.91 | 3.73 | 3.73 | -4.85% | |
| 3.91 | 3.98 | 3.91 | 3.92 | -0.76% | |
| 3.83 | 3.97 | 3.83 | 3.95 | +2.60% | |
| 3.83 | 3.96 | 3.83 | 3.85 | 0.00% | |
| 3.74 | 3.88 | 3.72 | 3.85 | +2.67% | |
| 3.71 | 3.79 | 3.70 | 3.75 | +1.35% | |
| 3.73 | 3.81 | 3.68 | 3.70 | -0.80% | |
| 3.75 | 3.77 | 3.67 | 3.73 | +0.27% | |
| 3.87 | 3.88 | 3.71 | 3.72 | -4.12% | |
| 3.91 | 3.96 | 3.85 | 3.88 | -0.51% | |
| 3.90 | 3.95 | 3.87 | 3.90 | -0.26% | |
| 4.10 | 4.12 | 3.90 | 3.91 | -5.78% | |
| 4.22 | 4.24 | 4.14 | 4.15 | -3.04% | |
| 4.16 | 4.35 | 4.16 | 4.28 | +3.13% | |
| 4.20 | 4.26 | 4.15 | 4.15 | -1.66% | |
| 4.24 | 4.28 | 4.15 | 4.22 | +0.48% | |
| 4.20 | 4.30 | 4.15 | 4.20 | +0.24% | |
| 4.35 | 4.35 | 4.17 | 4.19 | -3.90% | |
| 4.38 | 4.42 | 4.28 | 4.36 | 0.00% | |
| 4.41 | 4.41 | 4.28 | 4.36 | -0.46% | |
| 4.42 | 4.42 | 4.26 | 4.38 | -0.23% | |
| 4.39 | 4.44 | 4.35 | 4.39 | 0.00% | |
| 4.32 | 4.41 | 4.30 | 4.39 | +1.62% | |
| 4.17 | 4.33 | 4.17 | 4.32 | +3.60% | |
| 4.23 | 4.24 | 4.14 | 4.17 | -1.65% | |
| 4.11 | 4.24 | 4.11 | 4.24 | +2.42% | |
| 4.14 | 4.17 | 4.10 | 4.14 | 0.00% | |
| 4.15 | 4.21 | 4.10 | 4.14 | +1.22% | |
| 4.25 | 4.26 | 4.08 | 4.09 | -3.76% | |
| 4.23 | 4.34 | 4.23 | 4.25 | +0.47% | |
| 4.34 | 4.36 | 4.22 | 4.23 | -2.53% | |
| 4.33 | 4.39 | 4.27 | 4.34 | +0.23% | |
| 4.24 | 4.42 | 4.24 | 4.33 | +2.12% | |
| 4.38 | 4.49 | 4.24 | 4.24 | -2.53% | |
| 4.10 | 4.37 | 4.10 | 4.35 | +6.62% | |
| 3.95 | 4.10 | 3.95 | 4.08 | +4.08% | |
| 3.84 | 3.94 | 3.80 | 3.92 | +2.08% | |
| 3.83 | 3.89 | 3.81 | 3.84 | +0.26% | |
| 3.78 | 3.85 | 3.76 | 3.83 | +0.26% | |
| 3.84 | 3.96 | 3.78 | 3.82 | +1.87% | |
| 3.70 | 3.77 | 3.66 | 3.75 | 0.00% | |
| 3.59 | 3.80 | 3.57 | 3.75 | +4.17% | |
| 3.50 | 3.61 | 3.43 | 3.60 | +1.69% | |
| 3.65 | 3.66 | 3.53 | 3.54 | -1.94% | |
| 3.58 | 3.67 | 3.56 | 3.61 | +1.98% | |
| 3.49 | 3.60 | 3.44 | 3.54 | +2.91% | |
| 3.58 | 3.59 | 3.44 | 3.44 | -4.71% | |
| 3.67 | 3.75 | 3.60 | 3.61 | -1.63% | |
| 3.63 | 3.72 | 3.61 | 3.67 | +1.66% | |
| 3.65 | 3.66 | 3.59 | 3.61 | -2.43% | |
| 3.56 | 3.72 | 3.47 | 3.70 | +5.41% | |
| 3.61 | 3.65 | 3.49 | 3.51 | -2.77% | |
| 3.53 | 3.63 | 3.51 | 3.61 | +1.40% | |
| 3.50 | 3.65 | 3.50 | 3.56 | +0.85% | |
| 3.47 | 3.63 | 3.47 | 3.53 | -3.02% | |
| 3.64 | 3.70 | 3.62 | 3.64 | +0.55% | |
| 3.65 | 3.71 | 3.62 | 3.62 | -0.82% | |
| 3.74 | 3.78 | 3.64 | 3.65 | -3.18% | |
| 3.80 | 3.91 | 3.74 | 3.77 | +0.27% | |
| 3.82 | 3.84 | 3.74 | 3.76 | -1.05% | |
| 3.78 | 3.82 | 3.67 | 3.80 | -0.52% | |
| 3.97 | 3.97 | 3.82 | 3.82 | -3.78% | |
| 4.11 | 4.14 | 3.96 | 3.97 | -3.87% | |
| 4.03 | 4.18 | 3.99 | 4.13 | +4.03% | |
| 3.86 | 4.00 | 3.83 | 3.97 | -3.41% | |
| 4.08 | 4.19 | 4.05 | 4.11 | +0.49% | |
| 4.25 | 4.33 | 4.06 | 4.09 | -9.31% | |
| 4.60 | 4.61 | 4.48 | 4.51 | -2.38% | |
| 4.53 | 4.62 | 4.48 | 4.62 | +1.99% | |
| 4.48 | 4.60 | 4.48 | 4.53 | +0.67% | |
| 4.60 | 4.63 | 4.48 | 4.50 | -2.39% | |
| 4.68 | 4.71 | 4.57 | 4.61 | -2.33% | |
| 4.81 | 4.85 | 4.65 | 4.72 | -1.46% | |
| 4.74 | 4.83 | 4.70 | 4.79 | +1.05% | |
| 4.81 | 4.86 | 4.71 | 4.74 | -1.25% | |
| 4.85 | 4.89 | 4.77 | 4.80 | -0.83% | |
| 4.87 | 4.95 | 4.81 | 4.84 | -0.62% | |
| 4.92 | 4.92 | 4.81 | 4.87 | -1.02% | |
| 4.78 | 4.93 | 4.76 | 4.92 | +2.71% | |
| 4.88 | 4.88 | 4.77 | 4.79 | -1.44% | |
| 4.93 | 4.95 | 4.85 | 4.86 | -1.62% | |
| 5.02 | 5.03 | 4.88 | 4.94 | -2.95% | |
| 4.92 | 5.09 | 4.92 | 5.09 | +2.41% | |
| 5.10 | 5.11 | 4.91 | 4.97 | -2.55% | |
| 5.17 | 5.17 | 4.98 | 5.10 | -1.54% | |
| 5.20 | 5.23 | 5.12 | 5.18 | -0.96% | |
| 5.15 | 5.28 | 5.14 | 5.23 | +1.55% | |
| 5.20 | 5.34 | 5.15 | 5.15 | -1.72% | |
| 5.10 | 5.41 | 5.10 | 5.24 | +2.75% | |
| 5.05 | 5.13 | 4.88 | 5.10 | -12.97% | |
| 5.88 | 5.94 | 5.84 | 5.86 | -0.51% | |
| 5.89 | 5.94 | 5.88 | 5.89 | +0.34% | |
| 5.70 | 5.88 | 5.70 | 5.87 | +2.62% | |
| 5.76 | 5.78 | 5.65 | 5.72 | -1.21% | |
| 5.82 | 5.87 | 5.75 | 5.79 | -1.03% | |
| 5.73 | 5.90 | 5.66 | 5.85 | +2.09% | |
| 5.62 | 5.74 | 5.59 | 5.73 | +2.50% | |
| 5.65 | 5.67 | 5.57 | 5.59 | -0.71% | |
| 5.55 | 5.64 | 5.54 | 5.63 | +0.90% | |
| 5.58 | 5.63 | 5.54 | 5.58 | +0.18% | |
| 5.37 | 5.61 | 5.35 | 5.57 | +3.53% | |
| 5.49 | 5.51 | 5.33 | 5.38 | -2.00% | |
| 5.58 | 5.59 | 5.41 | 5.49 | -1.61% | |
| 5.56 | 5.65 | 5.56 | 5.58 | +0.54% | |
| 5.47 | 5.58 | 5.43 | 5.55 | +1.46% | |
| 5.42 | 5.49 | 5.41 | 5.47 | +0.55% | |
| 5.37 | 5.49 | 5.37 | 5.44 | +1.30% | |
| 5.42 | 5.49 | 5.36 | 5.37 | -1.29% | |
| 5.36 | 5.46 | 5.35 | 5.44 | +1.68% | |
| 5.30 | 5.41 | 5.29 | 5.35 | +0.94% | |
| 5.41 | 5.46 | 5.30 | 5.30 | -1.85% | |
| 5.40 | 5.46 | 5.35 | 5.40 | -0.18% | |
| 5.61 | 5.62 | 5.40 | 5.41 | -3.74% | |
| 5.71 | 5.76 | 5.57 | 5.62 | -1.40% | |
| 5.61 | 5.74 | 5.60 | 5.70 | -2.90% | |
| 5.93 | 5.99 | 5.82 | 5.87 | -1.01% | |
| 6.12 | 6.12 | 5.87 | 5.93 | -2.31% | |
| 6.06 | 6.15 | 6.05 | 6.07 | +0.33% | |
| 6.19 | 6.23 | 6.05 | 6.05 | -2.26% | |
| 6.25 | 6.25 | 6.16 | 6.19 | +0.65% | |
| 6.12 | 6.19 | 6.09 | 6.15 | +0.65% | |
| 6.12 | 6.18 | 6.09 | 6.11 | +0.16% | |
| 6.13 | 6.16 | 6.07 | 6.10 | -0.49% | |
| 6.14 | 6.20 | 6.09 | 6.13 | -0.16% | |
| 6.00 | 6.18 | 6.00 | 6.14 | +2.33% | |
| 6.01 | 6.04 | 5.93 | 6.00 | -0.66% | |
| 6.00 | 6.10 | 5.99 | 6.04 | +0.67% | |
| 5.93 | 6.05 | 5.93 | 6.00 | +1.52% | |
| 5.84 | 5.95 | 5.83 | 5.91 | +1.20% | |
| 5.71 | 5.87 | 5.70 | 5.84 | +2.10% | |
| 5.68 | 5.75 | 5.67 | 5.72 | +0.70% | |
| 5.60 | 5.73 | 5.58 | 5.68 | +0.89% | |
| 5.61 | 5.68 | 5.55 | 5.63 | +0.36% | |
| 5.58 | 5.66 | 5.56 | 5.61 | +0.36% | |
| 5.63 | 5.65 | 5.56 | 5.59 | -1.06% | |
| 5.76 | 5.76 | 5.63 | 5.65 | -2.42% | |
| 5.81 | 5.81 | 5.70 | 5.79 | -0.34% | |
| 5.85 | 5.91 | 5.78 | 5.81 | -1.02% | |
| 5.72 | 5.90 | 5.72 | 5.87 | +2.62% | |
| 5.65 | 5.79 | 5.64 | 5.72 | +0.88% | |
| 5.73 | 5.74 | 5.60 | 5.67 | -0.53% | |
| 5.71 | 5.76 | 5.61 | 5.70 | -1.38% | |
| 5.81 | 6.04 | 5.75 | 5.78 | +4.71% | |
| 5.56 | 5.56 | 5.48 | 5.52 | -0.72% | |
| 5.60 | 5.64 | 5.53 | 5.56 | -1.24% | |
| 5.70 | 5.70 | 5.54 | 5.63 | -0.88% | |
| 5.65 | 5.83 | 5.65 | 5.68 | -0.35% | |
| 5.76 | 5.81 | 5.66 | 5.70 | -1.21% | |
| 5.85 | 5.92 | 5.76 | 5.77 | -1.87% | |
| 5.86 | 5.95 | 5.84 | 5.88 | +0.51% | |
| 5.82 | 5.86 | 5.80 | 5.85 | +1.04% | |
| 5.78 | 5.82 | 5.76 | 5.79 | +0.17% | |
| 5.70 | 5.79 | 5.70 | 5.78 | +1.40% | |
| 5.75 | 5.75 | 5.66 | 5.70 | -0.52% | |
| 5.67 | 5.78 | 5.63 | 5.73 | +1.24% | |
| 5.60 | 5.66 | 5.58 | 5.66 | +1.43% | |
| 5.56 | 5.63 | 5.55 | 5.58 | -0.53% | |
| 5.80 | 5.80 | 5.60 | 5.61 | -3.11% | |
| 5.81 | 5.87 | 5.74 | 5.79 | 0.00% | |
| 5.65 | 5.81 | 5.65 | 5.79 | +1.76% | |
| 5.49 | 5.73 | 5.49 | 5.69 | +4.21% | |
| 5.51 | 5.58 | 5.39 | 5.46 | -1.09% | |
| 5.67 | 5.68 | 5.49 | 5.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCPC chart for longer ranges.