ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BlackRock TCP Capital Corp. - Closed End Fund (NQ:TCPC)

5.180 -0.050 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 5.200 5.230 5.120 5.180 675,194 -0.05(-0.96%)
Jan 29, 2026 5.150 5.280 5.140 5.230 783,421 +0.08(+1.55%)
Jan 28, 2026 5.200 5.335 5.150 5.150 858,690 -0.09(-1.72%)
Jan 27, 2026 5.100 5.410 5.100 5.240 2,579,216 +0.14(+2.75%)
Jan 26, 2026 5.050 5.130 4.880 5.100 6,699,448 -0.76(-12.97%)
Jan 23, 2026 5.880 5.940 5.840 5.860 454,124 -0.03(-0.51%)
Jan 22, 2026 5.890 5.940 5.882 5.890 371,610 +0.02(+0.34%)
Jan 21, 2026 5.700 5.880 5.700 5.870 501,003 +0.15(+2.62%)
Jan 20, 2026 5.760 5.780 5.651 5.720 608,293 -0.07(-1.21%)
Jan 16, 2026 5.820 5.870 5.750 5.790 419,996 -0.06(-1.03%)
Jan 15, 2026 5.730 5.900 5.660 5.850 751,958 +0.12(+2.09%)
Jan 14, 2026 5.620 5.740 5.590 5.730 544,982 +0.14(+2.50%)
Jan 13, 2026 5.650 5.670 5.570 5.590 628,071 -0.04(-0.71%)
Jan 12, 2026 5.550 5.640 5.540 5.630 612,205 +0.05(+0.90%)
Jan 09, 2026 5.580 5.630 5.545 5.580 492,912 +0.01(+0.18%)
Jan 08, 2026 5.370 5.605 5.350 5.570 756,091 +0.19(+3.53%)
Jan 07, 2026 5.490 5.509 5.330 5.380 1,034,791 -0.11(-2.00%)
Jan 06, 2026 5.580 5.590 5.410 5.490 695,913 -0.09(-1.61%)
Jan 05, 2026 5.560 5.650 5.560 5.580 708,192 +0.03(+0.54%)
Jan 02, 2026 5.470 5.580 5.430 5.550 852,175 +0.08(+1.46%)
Dec 31, 2025 5.420 5.490 5.410 5.470 1,738,914 +0.03(+0.55%)
Dec 30, 2025 5.370 5.490 5.370 5.440 1,362,326 +0.07(+1.30%)
Dec 29, 2025 5.420 5.490 5.360 5.370 988,194 -0.07(-1.29%)
Dec 26, 2025 5.360 5.460 5.350 5.440 910,411 +0.09(+1.68%)
Dec 24, 2025 5.300 5.410 5.290 5.350 465,717 +0.05(+0.94%)
Dec 23, 2025 5.410 5.460 5.300 5.300 1,193,265 -0.10(-1.85%)
Dec 22, 2025 5.400 5.460 5.350 5.400 1,175,504 -0.01(-0.18%)
Dec 19, 2025 5.610 5.620 5.400 5.410 2,439,825 -0.21(-3.74%)
Dec 18, 2025 5.710 5.760 5.570 5.620 945,806 -0.08(-1.40%)
Dec 17, 2025 5.610 5.740 5.600 5.700 1,373,756 +0.08(+1.42%)
Dec 16, 2025 5.677 5.735 5.572 5.620 1,601,443 -0.06(-1.01%)
Dec 15, 2025 5.859 5.859 5.620 5.677 1,692,978 -0.13(-2.31%)
Dec 12, 2025 5.802 5.888 5.792 5.811 515,154 +0.02(+0.33%)
Dec 11, 2025 5.926 5.965 5.792 5.792 763,679 -0.13(-2.26%)
Dec 10, 2025 5.984 5.984 5.898 5.926 697,712 +0.04(+0.65%)
Dec 09, 2025 5.859 5.926 5.831 5.888 561,898 +0.04(+0.65%)
Dec 08, 2025 5.859 5.917 5.826 5.850 408,374 +0.01(+0.16%)
Dec 05, 2025 5.869 5.898 5.811 5.840 719,043 -0.03(-0.49%)
Dec 04, 2025 5.878 5.936 5.831 5.869 626,694 -0.01(-0.16%)
Dec 03, 2025 5.744 5.917 5.744 5.878 557,779 +0.13(+2.33%)
Dec 02, 2025 5.754 5.783 5.677 5.744 623,046 -0.04(-0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.