BlackRock TCP Capital Corp. (8TC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 5 |
| May 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 07, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| May 06, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| May 03, 2024 | 9.52 | 9.72 | 9.52 | 9.72 | 9.72 | 5 |
| May 02, 2024 | 9.65 | 9.84 | 9.65 | 9.84 | 9.84 | 500 |
| Apr 30, 2024 | 9.41 | 9.54 | 9.41 | 9.54 | 9.54 | 2,000 |
| Apr 29, 2024 | 9.30 | 9.52 | 9.30 | 9.52 | 9.52 | 6 |
| Apr 26, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Apr 25, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 24, 2024 | 9.23 | 9.41 | 9.23 | 9.35 | 9.35 | 5,500 |
| Apr 23, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 22, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 19, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Apr 18, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Apr 17, 2024 | 9.31 | 9.56 | 9.31 | 9.56 | 9.56 | 6 |
| Apr 16, 2024 | 9.43 | 9.49 | 9.43 | 9.49 | 9.49 | 500 |
| Apr 15, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 12, 2024 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | 1,000 |
| Apr 11, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
| Apr 10, 2024 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 600 |
| Apr 09, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 08, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 05, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Apr 04, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Apr 03, 2024 | 9.29 | 9.40 | 9.29 | 9.36 | 9.36 | 800 |
| Apr 02, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 28, 2024 | 9.46 | 9.74 | 9.46 | 9.74 | 9.74 | 150 |
| Mar 27, 2024 | 9.36 | 9.58 | 9.36 | 9.58 | 9.58 | 601 |
| Mar 26, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Mar 25, 2024 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 720 |
| Mar 22, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Mar 21, 2024 | 9.22 | 9.56 | 9.22 | 9.50 | 9.50 | 110 |
| Mar 20, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Mar 19, 2024 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 180 |
| Mar 18, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Mar 15, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Mar 14, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 13, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Mar 13, 2024 | 0.34 Dividend | |||||
| Mar 12, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.32 | - |
| Mar 11, 2024 | 9.68 | 9.88 | 9.68 | 9.88 | 9.53 | 1,400 |
| Mar 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | - |
| Mar 07, 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.22 | 1,200 |
| Mar 06, 2024 | 9.62 | 9.80 | 9.62 | 9.62 | 9.28 | 600 |
| Mar 05, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.28 | - |
| Mar 04, 2024 | 9.64 | 9.82 | 9.64 | 9.66 | 9.32 | 1,183 |
| Mar 01, 2024 | 9.74 | 10.00 | 9.74 | 10.00 | 9.65 | 140 |
| Feb 29, 2024 | 10.10 | 10.10 | 9.94 | 9.94 | 9.59 | 320 |
| Feb 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.94 | - |
| Feb 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.74 | - |
| Feb 26, 2024 | 10.25 | 10.40 | 10.25 | 10.40 | 10.03 | 30 |
| Feb 23, 2024 | 10.25 | 10.35 | 10.25 | 10.35 | 9.99 | 200 |
| Feb 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | - |
| Feb 21, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 9.94 | 2,500 |
| Feb 20, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.03 | 400 |
| Feb 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | 200 |
| Feb 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.99 | - |
| Feb 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | - |
| Feb 14, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.79 | - |
| Feb 13, 2024 | 10.35 | 10.45 | 10.35 | 10.45 | 10.08 | 400 |
| Feb 12, 2024 | 10.15 | 10.45 | 10.15 | 10.45 | 10.08 | 300 |
| Feb 09, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | 800 |
| Feb 08, 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 9.99 | 4,440 |
| Feb 07, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.74 | - |
| Feb 06, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 9.94 | 100 |
| Feb 05, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 9.94 | 200 |
| Feb 02, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.03 | - |
| Feb 01, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
| Jan 31, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.28 | - |
| Jan 30, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.28 | - |
| Jan 29, 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.32 | 100 |
| Jan 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.37 | - |
| Jan 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.23 | - |
| Jan 24, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.37 | 203 |
| Jan 23, 2024 | 10.60 | 10.85 | 10.60 | 10.85 | 10.47 | 350 |
| Jan 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
| Jan 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
| Jan 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | - |
| Jan 17, 2024 | 10.45 | 10.60 | 10.45 | 10.60 | 10.23 | 200 |
| Jan 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | - |
| Jan 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | - |
| Jan 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | - |
| Jan 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.47 | - |
| Jan 10, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.37 | - |
| Jan 09, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.37 | - |
| Jan 08, 2024 | 10.75 | 10.80 | 10.60 | 10.60 | 10.23 | 13,673 |
| Jan 05, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.42 | - |
| Jan 04, 2024 | 10.35 | 10.75 | 10.35 | 10.75 | 10.37 | 10 |
| Jan 03, 2024 | 10.50 | 10.70 | 10.50 | 10.50 | 10.13 | 580 |
| Jan 02, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.18 | 9 |
| Dec 29, 2023 | 10.45 | 10.50 | 10.45 | 10.50 | 10.13 | - |
| Dec 28, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 9.99 | - |
| Dec 27, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.03 | - |
| Dec 22, 2023 | 10.40 | 10.60 | 10.40 | 10.60 | 10.23 | 300 |
| Dec 21, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.13 | - |
| Dec 20, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.32 | 150 |
| Dec 19, 2023 | 10.50 | 10.70 | 10.50 | 10.70 | 10.32 | 250 |
| Dec 18, 2023 | 10.65 | 10.85 | 10.65 | 10.85 | 10.47 | 30 |
| Dec 15, 2023 | 10.75 | 10.90 | 10.70 | 10.90 | 10.52 | 1,029 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.