Frankfurt - Delayed Quote
EUR
BlackRock TCP Capital Corp. (8TC.F)
3.7320
+0.0300
(+0.81%)
At close: October 30 at 8:02:02 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.7320
3.7320
3.7320
3.7320
3.7320
-
Oct 29, 2026
3.7020
3.7020
3.7020
3.7020
3.7020
-
Oct 28, 2026
3.6920
3.6920
3.6920
3.6920
3.6920
-
Oct 27, 2026
3.4700
3.4700
3.4700
3.4700
3.4700
-
Oct 26, 2026
3.5600
3.5600
3.5600
3.5600
3.5600
-
Oct 23, 2026
3.6200
3.6200
3.6200
3.6200
3.6200
-
Oct 22, 2026
3.5740
3.5740
3.5740
3.5740
3.5740
-
Oct 21, 2026
3.6120
3.6120
3.6120
3.6120
3.6120
-
Oct 20, 2026
3.6320
3.6320
3.6320
3.6320
3.6320
-
Oct 19, 2026
3.6720
3.6720
3.6720
3.6720
3.6720
-
Oct 16, 2026
3.7340
3.7340
3.7060
3.7060
3.7060
18
Oct 15, 2026
3.5960
3.5960
3.5960
3.5960
3.5960
-
Oct 14, 2026
3.5220
3.5220
3.5220
3.5220
3.5220
-
Oct 13, 2026
3.5420
3.5420
3.5420
3.5420
3.5420
-
Oct 12, 2026
3.5480
3.5520
3.5480
3.5520
3.5520
6
Oct 9, 2026
3.5360
3.5480
3.5360
3.5480
3.5480
2
Oct 8, 2026
3.4980
3.4980
3.4980
3.4980
3.4980
-
Oct 7, 2026
3.5300
3.5300
3.5300
3.5300
3.5300
-
Oct 6, 2026
3.5540
3.5560
3.5200
3.5200
3.5200
416
Oct 5, 2026
3.5360
3.5360
3.5360
3.5360
3.5360
-
Oct 2, 2026
3.5540
3.5540
3.5540
3.5540
3.5540
-
Oct 1, 2026
3.5260
3.5260
3.5260
3.5260
3.5260
-
Sep 30, 2026
3.5820
3.5820
3.5820
3.5820
3.5820
-
Sep 29, 2026
3.4900
3.4900
3.4900
3.4900
3.4900
-
Sep 28, 2026
3.5020
3.5020
3.5020
3.5020
3.5020
-
Sep 25, 2026
3.4960
3.4960
3.4960
3.4960
3.4960
-
Sep 24, 2026
3.5080
3.5080
3.5080
3.5080
3.5080
-
Sep 23, 2026
3.5440
3.5560
3.5440
3.5560
3.5560
1,000
Sep 22, 2026
3.4960
3.4960
3.4960
3.4960
3.4960
-
Sep 21, 2026
3.4520
3.4520
3.4520
3.4520
3.4520
-
Sep 18, 2026
3.4440
3.4440
3.4440
3.4440
3.4440
-
Sep 17, 2026
3.3640
3.3640
3.3640
3.3640
3.3640
-
Sep 16, 2026
0.152252
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
3.3200
3.3200
3.3200
3.3200
3.3200
-
Sep 15, 2026
3.5100
3.5100
3.5100
3.5100
3.3400
-
Sep 14, 2026
3.5020
3.5020
3.5020
3.5020
3.3324
-
Sep 11, 2026
3.4320
3.4320
3.4320
3.4320
3.2658
-
Sep 10, 2026
3.4340
3.4340
3.4340
3.4340
3.2677
-
Sep 9, 2026
3.4620
3.4620
3.4620
3.4620
3.2943
-
Sep 8, 2026
3.4360
3.4360
3.4360
3.4360
3.2696
-
Sep 7, 2026
3.4560
3.4560
3.3960
3.3960
3.2315
55
Sep 4, 2026
3.4660
3.5380
3.4660
3.5380
3.3666
1,200
Sep 3, 2026
3.4900
3.4900
3.4900
3.4900
3.3210
-
Sep 2, 2026
3.4980
3.4980
3.4980
3.4980
3.3286
-
Sep 1, 2026
3.5580
3.5580
3.5580
3.5580
3.3857
-
Aug 31, 2026
3.5420
3.5420
3.5420
3.5420
3.3705
-
Aug 28, 2026
3.5080
3.5080
3.5080
3.5080
3.3381
-
Aug 27, 2026
3.5120
3.5120
3.5120
3.5120
3.3419
-
Aug 26, 2026
3.5540
3.6180
3.5540
3.6180
3.4428
2,000
Aug 25, 2026
3.4560
3.4560
3.4560
3.4560
3.2886
-
Aug 24, 2026
3.4240
3.4240
3.4240
3.4240
3.2582
-
Aug 21, 2026
3.4400
3.4400
3.4400
3.4400
3.2734
-
Aug 20, 2026
3.4720
3.4720
3.4720
3.4720
3.3038
-
Aug 19, 2026
3.5040
3.5040
3.5040
3.5040
3.3343
-
Aug 18, 2026
3.4980
3.4980
3.4980
3.4980
3.3286
-
Aug 17, 2026
3.5040
3.5040
3.5040
3.5040
3.3343
-
Aug 14, 2026
3.5760
3.5760
3.5760
3.5760
3.4028
-
Aug 13, 2026
3.4360
3.4360
3.4360
3.4360
3.2696
-
Aug 12, 2026
3.3580
3.3580
3.3580
3.3580
3.1954
-
Aug 11, 2026
3.3740
3.3740
3.3740
3.3740
3.2106
-
Aug 10, 2026
3.5140
3.5140
3.5140
3.5140
3.3438
-
Aug 7, 2026
3.3440
3.3440
3.3440
3.3440
3.1820
-
Aug 6, 2026
3.0080
3.1740
3.0080
3.1740
3.0203
500
Aug 5, 2026
3.0320
3.0380
3.0320
3.0380
2.8909
15
Aug 4, 2026
2.9180
2.9180
2.9100
2.9100
2.7691
524
Aug 3, 2026
2.7840
2.7840
2.7840
2.7840
2.6492
-
Jul 31, 2026
2.8220
2.8220
2.8220
2.8220
2.6853
-
Jul 30, 2026
2.8580
2.8580
2.8580
2.8580
2.7196
-
Jul 29, 2026
2.8640
2.8640
2.8640
2.8640
2.7253
-
Jul 28, 2026
2.7700
2.7700
2.7700
2.7700
2.6358
-
Jul 27, 2026
2.7700
2.7700
2.7700
2.7700
2.6358
-
Jul 24, 2026
2.7360
2.7440
2.7360
2.7440
2.6111
490
Jul 23, 2026
2.7540
2.7540
2.7540
2.7540
2.6206
-
Jul 22, 2026
2.8220
2.8220
2.8220
2.8220
2.6853
-
Jul 21, 2026
2.8220
2.8220
2.8220
2.8220
2.6853
-
Jul 20, 2026
2.9060
2.9060
2.9060
2.9060
2.7653
-
Jul 17, 2026
2.8800
2.8800
2.8800
2.8800
2.7405
-
Jul 16, 2026
2.8520
2.8520
2.8520
2.8520
2.7139
-
Jul 15, 2026
2.7680
2.7680
2.7680
2.7680
2.6339
-
Jul 14, 2026
2.7560
2.7560
2.7560
2.7560
2.6225
-
Jul 13, 2026
2.8480
2.8480
2.8480
2.8480
2.7101
-
Jul 10, 2026
2.7640
2.8480
2.7640
2.8120
2.6758
1,231
Jul 9, 2026
2.7360
2.7600
2.7360
2.7600
2.6263
2,227
Jul 8, 2026
2.7940
2.7940
2.7940
2.7940
2.6587
-
Jul 7, 2026
2.8420
2.8420
2.8420
2.8420
2.7044
-
Jul 6, 2026
2.9380
2.9380
2.9380
2.9380
2.7957
-
Jul 3, 2026
2.9000
2.9000
2.9000
2.9000
2.7595
-
Jul 2, 2026
3.0120
3.0120
3.0120
3.0120
2.8661
-
Jul 1, 2026
2.9300
2.9300
2.9300
2.9300
2.7881
-
Jun 30, 2026
2.9100
2.9100
2.9080
2.9080
2.7672
6
Jun 29, 2026
2.8340
2.8340
2.8340
2.8340
2.6967
-
Jun 26, 2026
2.7440
2.7440
2.7440
2.7440
2.6111
-
Jun 25, 2026
2.7600
2.7640
2.7600
2.7600
2.6263
1,000
Jun 24, 2026
2.8360
2.8360
2.8360
2.8360
2.6986
-
Jun 23, 2026
2.8760
2.8760
2.8760
2.8760
2.7367
-
Jun 22, 2026
2.9500
3.0480
2.9500
3.0480
2.9004
993
Jun 19, 2026
2.9900
2.9900
2.9900
2.9900
2.8452
-
Jun 18, 2026
2.9580
2.9580
2.9580
2.9580
2.8147
-
Jun 17, 2026
2.9980
2.9980
2.9980
2.9980
2.8528
-
Jun 16, 2026
0.152252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
2.9560
2.9560
2.9560
2.9560
2.8128
-
Jun 15, 2026
3.2540
3.2540
3.2540
3.2540
2.9346
-
Jun 12, 2026
3.2160
3.2840
3.2160
3.2840
2.9617
250
Jun 11, 2026
3.2200
3.2200
3.2200
3.2200
2.9040
-
Jun 10, 2026
3.1860
3.1860
3.1860
3.1860
2.8733
-
Jun 9, 2026
3.1520
3.2000
3.1520
3.2000
2.8859
9,606
Jun 8, 2026
3.1800
3.1800
3.1800
3.1800
2.8679
-
Jun 5, 2026
3.2660
3.2660
3.2660
3.2660
2.9455
-
Jun 4, 2026
3.3520
3.3520
3.3520
3.3520
3.0230
-
Jun 3, 2026
3.3520
3.3520
3.3520
3.3520
3.0230
-
Jun 2, 2026
3.3620
3.3620
3.3620
3.3620
3.0320
-
Jun 1, 2026
3.3160
3.3780
3.3160
3.3500
3.0212
1,000
May 29, 2026
3.2840
3.2840
3.2840
3.2840
2.9617
-
May 28, 2026
3.2100
3.2500
3.2100
3.2500
2.9310
12,651
May 27, 2026
3.1720
3.1720
3.1720
3.1720
2.8607
-
May 26, 2026
3.2280
3.2280
3.2280
3.2280
2.9112
-
May 25, 2026
3.1960
3.1960
3.1960
3.1960
2.8823
-
May 22, 2026
3.2040
3.2040
3.2040
3.2040
2.8895
-
May 21, 2026
3.3040
3.3040
3.3040
3.3040
2.9797
-
May 20, 2026
3.3380
3.3380
3.3380
3.3380
3.0104
-
May 19, 2026
3.3380
3.3380
3.3380
3.3380
3.0104
-
May 18, 2026
3.4680
3.4680
3.4680
3.4680
3.1276
-
May 15, 2026
3.6160
3.6160
3.6160
3.6160
3.2611
-
May 14, 2026
3.5140
3.5900
3.5140
3.5900
3.2377
6,573
May 13, 2026
3.5640
3.5640
3.5640
3.5640
3.2142
-
May 12, 2026
3.5360
3.5360
3.5360
3.5360
3.1890
-
May 11, 2026
3.5560
3.5560
3.5560
3.5560
3.2070
-
May 8, 2026
3.6920
3.6920
3.6920
3.6920
3.3296
-
May 7, 2026
3.6620
3.6620
3.6620
3.6620
3.3026
-
May 6, 2026
3.7060
3.7060
3.7060
3.7060
3.3423
-
May 5, 2026
3.7920
3.7920
3.7920
3.7920
3.4198
40
May 4, 2026
3.6860
3.7200
3.6860
3.7200
3.3549
4,000
Apr 30, 2026
3.5460
3.6520
3.5460
3.6520
3.2936
965
Apr 29, 2026
3.5780
3.5780
3.5780
3.5780
3.2268
-
Apr 28, 2026
3.5140
3.5140
3.5140
3.5140
3.1691
-
Apr 27, 2026
3.5120
3.5120
3.5120
3.5120
3.1673
-
Apr 24, 2026
3.4780
3.4780
3.4700
3.4700
3.1294
1
Apr 23, 2026
3.5620
3.5620
3.5620
3.5620
3.2124
-
Apr 22, 2026
3.5860
3.6100
3.5860
3.6100
3.2557
525
Apr 21, 2026
3.6400
3.7000
3.6400
3.7000
3.3369
300
Apr 20, 2026
3.6200
3.6200
3.6200
3.6200
3.2647
-
Apr 17, 2026
3.5900
3.5900
3.5900
3.5900
3.2377
-
Apr 16, 2026
3.6680
3.6680
3.6680
3.6680
3.3080
-
Apr 15, 2026
3.4440
3.5600
3.4440
3.5600
3.2106
300
Apr 14, 2026
3.2820
3.3600
3.2820
3.3600
3.0302
1,722
Apr 13, 2026
3.2320
3.2320
3.2320
3.2320
2.9148
325
Apr 10, 2026
3.2220
3.2220
3.2220
3.2220
2.9058
-
Apr 9, 2026
3.2220
3.2840
3.2220
3.2840
2.9617
1,061
Apr 8, 2026
3.2620
3.2620
3.2620
3.2620
2.9418
-
Apr 7, 2026
3.2180
3.2180
3.2180
3.2180
2.9022
-
Apr 2, 2026
3.0000
3.0460
3.0000
3.0460
2.7470
1,000
Apr 1, 2026
3.1040
3.1040
3.1040
3.1040
2.7994
-
Mar 31, 2026
3.0820
3.0820
3.0820
3.0820
2.7795
-
Mar 30, 2026
3.0000
3.0540
3.0000
3.0540
2.7543
170
Mar 27, 2026
3.1120
3.1120
3.1120
3.1120
2.8066
-
Mar 26, 2026
3.1440
3.1440
3.1440
3.1440
2.8354
-
Mar 25, 2026
3.1080
3.1080
3.1080
3.1080
2.8030
-
Mar 24, 2026
3.1540
3.1540
3.1540
3.1540
2.8444
-
Mar 23, 2026
2.9920
2.9920
2.9920
2.9920
2.6983
-
Mar 20, 2026
3.0880
3.0880
3.0880
3.0880
2.7849
-
Mar 19, 2026
3.0980
3.0980
3.0980
3.0980
2.7939
-
Mar 18, 2026
3.0500
3.0500
3.0500
3.0500
2.7507
-
Mar 17, 2026
0.152252
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
3.0780
3.0780
3.0780
3.0780
2.7759
-
Mar 16, 2026
3.1800
3.1800
3.1800
3.1800
2.7146
-
Mar 13, 2026
3.1440
3.1440
3.1440
3.1440
2.6838
-
Mar 12, 2026
3.2340
3.2340
3.2340
3.2340
2.7607
-
Mar 11, 2026
3.1960
3.2680
3.1960
3.2680
2.7897
1,000
Mar 10, 2026
3.2420
3.2420
3.2420
3.2420
2.7675
-
Mar 9, 2026
3.3220
3.3220
3.2240
3.2240
2.7521
1,100
Mar 6, 2026
3.3960
3.3960
3.3960
3.3960
2.8990
-
Mar 5, 2026
3.5420
3.5420
3.5420
3.5420
3.0236
-
Mar 4, 2026
3.3820
3.3820
3.3820
3.3820
2.8870
-
Mar 3, 2026
3.4640
3.4640
3.4640
3.4640
2.9570
-
Mar 2, 2026
3.4680
3.4680
3.4680
3.4680
2.9604
-
Feb 27, 2026
3.7800
3.7800
3.4500
3.4500
2.9451
4,000
Feb 26, 2026
3.8600
3.8600
3.8020
3.8020
3.2455
480
Feb 25, 2026
3.8060
3.8060
3.8060
3.8060
3.2490
-
Feb 24, 2026
3.7900
3.7900
3.7900
3.7900
3.2353
1,000
Feb 23, 2026
3.8720
3.8720
3.8300
3.8300
3.2694
1,300
Feb 20, 2026
3.9780
3.9780
3.9780
3.9780
3.3958
-
Feb 19, 2026
4.0400
4.0400
4.0400
4.0400
3.4487
-
Feb 18, 2026
3.9560
3.9560
3.9560
3.9560
3.3770
-
Feb 17, 2026
4.0120
4.1500
4.0120
4.1500
3.5426
1,560
Feb 16, 2026
4.0320
4.0320
4.0000
4.0000
3.4146
3,950
Feb 13, 2026
4.0620
4.0620
4.0620
4.0620
3.4675
-
Feb 12, 2026
4.0540
4.1480
4.0540
4.0940
3.4948
1,200
Feb 11, 2026
4.0860
4.0900
4.0860
4.0900
3.4914
230
Feb 10, 2026
4.0000
4.0000
4.0000
4.0000
3.4146
-
Feb 9, 2026
4.0680
4.0680
4.0020
4.0020
3.4163
2,530
Feb 6, 2026
4.1580
4.1580
4.1580
4.1580
3.5494
-
Feb 5, 2026
4.2720
4.2720
4.2720
4.2720
3.6468
-
Feb 4, 2026
4.1680
4.1760
4.1400
4.1540
3.5460
5,157
Feb 3, 2026
4.2800
4.2800
4.2800
4.2800
3.6536
-
Feb 2, 2026
4.3260
4.3740
4.2640
4.2640
3.6399
1,095
Jan 30, 2026
4.3420
4.3420
4.3420
4.3420
3.7065
-
Jan 29, 2026
4.2640
4.2640
4.2640
4.2640
3.6399
-
Jan 28, 2026
4.3600
4.3600
4.3600
4.3600
3.7219
-
Jan 27, 2026
4.2220
4.2220
4.2220
4.2220
3.6041
4,000
Jan 26, 2026
4.5440
4.6000
4.2600
4.2600
3.6365
4,500
Jan 23, 2026
4.9720
4.9720
4.9720
4.9720
4.2443
-
Jan 22, 2026
4.9760
4.9760
4.9760
4.9760
4.2477
-
Jan 21, 2026
4.8300
4.8300
4.8300
4.8300
4.1231
-
Jan 20, 2026
4.9340
4.9340
4.8980
4.8980
4.1811
1,000
Jan 19, 2026
4.9280
4.9280
4.9280
4.9280
4.2067
-
Jan 16, 2026
4.9940
4.9940
4.9940
4.9940
4.2631
-
Jan 15, 2026
4.8860
4.9820
4.8800
4.8800
4.1658
163
Jan 14, 2026
4.7680
4.8500
4.7680
4.8500
4.1402
2,019
Jan 13, 2026
4.7900
4.7900
4.7900
4.7900
4.0889
-
Jan 12, 2026
4.7300
4.7300
4.7300
4.7300
4.0377
300
Jan 9, 2026
4.7360
4.8500
4.7360
4.8500
4.1402
6,000
Jan 8, 2026
4.5560
4.7600
4.5560
4.7600
4.0633
10,000
Jan 7, 2026
4.6520
4.6520
4.5560
4.5860
3.9148
4,544
Jan 6, 2026
4.7460
4.7460
4.7460
4.7460
4.0514
-
Jan 5, 2026
4.6940
4.6940
4.6940
4.6940
4.0070
-
Jan 2, 2026
4.6120
4.6120
4.6120
4.6120
3.9370
-
Dec 30, 2025
4.5200
4.5200
4.5200
4.5200
3.8585
-
Dec 29, 2025
4.6640
4.6640
4.6640
4.6640
3.9814
500
Dec 23, 2025
4.5620
4.5620
4.5620
4.5620
3.8943
-
Dec 22, 2025
4.6000
4.6000
4.6000
4.6000
3.9268
-
Dec 19, 2025
4.7480
4.7480
4.7480
4.7480
4.0531
-
Dec 18, 2025
4.8140
4.8140
4.8140
4.8140
4.1094
-
Dec 17, 2025
0.2239
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
4.7920
4.8840
4.7920
4.8560
4.1453
229
Dec 16, 2025
5.0150
5.0150
5.0150
5.0150
4.0676
-
Dec 15, 2025
5.2100
5.2100
5.2100
5.2100
4.2258
-
Dec 12, 2025
5.1150
5.1150
5.1150
5.1150
4.1487
-
Dec 11, 2025
5.2600
5.2600
5.2600
5.2600
4.2663
-
Dec 10, 2025
5.2500
5.2500
5.2500
5.2500
4.2582
-
Dec 9, 2025
5.2150
5.2150
5.2150
5.2150
4.2298
-
Dec 8, 2025
5.1900
5.1900
5.1900
5.1900
4.2095
130
Dec 5, 2025
5.2500
5.2500
5.2500
5.2500
4.2582
-
Dec 4, 2025
5.2500
5.2500
5.2500
5.2500
4.2582
-
Dec 3, 2025
5.1250
5.1250
5.1250
5.1250
4.1568
-
Dec 2, 2025
5.1650
5.1650
5.1650
5.1650
4.1893
-
Dec 1, 2025
5.1150
5.1150
5.1150
5.1150
4.1487
-
Nov 28, 2025
5.0600
5.1550
5.0600
5.1550
4.1812
50
Nov 27, 2025
5.0550
5.0550
5.0550
5.0550
4.1000
-
Nov 26, 2025
5.0150
5.0150
5.0150
5.0150
4.0676
-
Nov 25, 2025
4.9420
4.9420
4.9420
4.9420
4.0084
-
Nov 24, 2025
4.9460
4.9460
4.9460
4.9460
4.0116
-
Nov 21, 2025
4.8500
4.9680
4.8480
4.9680
4.0295
3,011
Nov 20, 2025
4.8840
4.8840
4.8660
4.8660
3.9467
1
Nov 19, 2025
4.8420
4.8420
4.8420
4.8420
3.9273
14
Nov 18, 2025
4.8340
4.8340
4.8340
4.8340
3.9208
-
Nov 17, 2025
4.9640
4.9640
4.9640
4.9640
4.0262
-
Nov 14, 2025
4.9600
4.9600
4.9540
4.9540
4.0181
1,000
Nov 13, 2025
5.0450
5.0450
5.0250
5.0250
4.0757
175
Nov 12, 2025
4.9040
4.9040
4.9040
4.9040
3.9776
-
Nov 11, 2025
4.8700
4.9980
4.8700
4.9980
4.0538
1,337
Nov 10, 2025
4.9100
4.9100
4.9020
4.9020
3.9759
200
Nov 7, 2025
4.9780
5.0400
4.8680
4.9280
3.9970
1,325
Nov 6, 2025
4.7500
5.0650
4.7500
5.0650
4.1082
100
Nov 5, 2025
4.8020
4.8020
4.8020
4.8020
3.8948
-
Nov 4, 2025
4.8300
4.8720
4.8300
4.8720
3.9516
11
Nov 3, 2025
4.8940
5.0050
4.8860
4.8860
3.9630
10,147
Oct 31, 2025
4.9120
4.9120
4.9120
4.9120
3.9841
-
Oct 30, 2025
4.9280
4.9280
4.9280
4.9280
3.9970
-
