XNAS
Datos históricos de BlackRock TCP Capital Corp.
BlackRock TCP Capital Corp. · TCPC
$3.99
▲ +0.01 (+0.13%)
Última operación · 10/10/2026, 18:43:49 UTC
- Variación en el periodo
- −26.56%
- Máximo
- US$6.25
- 10 de diciembre de 2025
- Mínimo
- US$3.08
- 25 de junio de 2026
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.03 | 4.04 | 3.98 | 4.01 | −0.50% | 472,387.675 |
| 8 oct 2026 | 3.92 | 4.04 | 3.92 | 4.03 | +2.28% | 436,119.986 |
| 7 oct 2026 | 3.97 | 3.99 | 3.87 | 3.94 | −1.25% | 567,166.514 |
| 6 oct 2026 | 4.00 | 4.03 | 3.96 | 3.99 | +0.25% | 685,047.252 |
| 5 oct 2026 | 4.00 | 4.04 | 3.98 | 3.98 | 0.00% | 990,667.026 |
| 2 oct 2026 | 4.04 | 4.07 | 3.98 | 3.98 | −1.24% | 576,268.409 |
| 1 oct 2026 | 4.01 | 4.07 | 3.99 | 4.03 | +0.75% | 642,667.784 |
| 30 sep 2026 | 4.11 | 4.12 | 3.98 | 4.00 | −1.96% | 869,241.813 |
| 29 sep 2026 | 4.04 | 4.14 | 4.01 | 4.08 | +2.51% | 959,217.462 |
| 28 sep 2026 | 4.00 | 4.01 | 3.92 | 3.98 | −0.75% | 1.23 M |
| 25 sep 2026 | 4.00 | 4.03 | 3.97 | 4.01 | +0.25% | 553,673.093 |
| 24 sep 2026 | 4.05 | 4.07 | 3.98 | 4.00 | −0.99% | 685,300.869 |
| 23 sep 2026 | 4.06 | 4.08 | 4.01 | 4.04 | −0.98% | 422,435.428 |
| 22 sep 2026 | 4.07 | 4.14 | 4.06 | 4.08 | +0.99% | 571,728.044 |
| 21 sep 2026 | 4.02 | 4.05 | 3.98 | 4.04 | +1.00% | 492,067.785 |
| 18 sep 2026 | 4.03 | 4.03 | 3.91 | 4.00 | 0.00% | 1.52 M |
| 17 sep 2026 | 3.84 | 4.05 | 3.82 | 4.00 | +3.90% | 849,934.132 |
| 16 sep 2026 | 3.80 | 3.89 | 3.75 | 3.85 | −3.99% | 1.37 M |
| 15 sep 2026 | 4.06 | 4.07 | 3.97 | 4.01 | −0.99% | 1.27 M |
| 14 sep 2026 | 4.08 | 4.10 | 4.04 | 4.05 | −0.49% | 543,194.961 |
| 11 sep 2026 | 4.03 | 4.09 | 4.01 | 4.07 | +1.50% | 574,015.322 |
| 10 sep 2026 | 4.02 | 4.03 | 4.00 | 4.01 | −0.50% | 484,914.496 |
| 9 sep 2026 | 4.08 | 4.08 | 4.00 | 4.03 | −0.98% | 1.02 M |
| 8 sep 2026 | 4.04 | 4.08 | 4.02 | 4.07 | 0.00% | 674,353.193 |
| 4 sep 2026 | 4.05 | 4.12 | 4.01 | 4.07 | +0.25% | 397,547.897 |
| 3 sep 2026 | 4.06 | 4.14 | 4.01 | 4.06 | −0.49% | 487,120.262 |
| 2 sep 2026 | 4.10 | 4.11 | 4.06 | 4.08 | 0.00% | 319,681.027 |
| 1 sep 2026 | 4.14 | 4.14 | 4.06 | 4.08 | −1.92% | 478,468.78 |
| 31 ago 2026 | 4.13 | 4.22 | 4.13 | 4.16 | +0.97% | 457,339.19 |
| 28 ago 2026 | 4.13 | 4.17 | 4.10 | 4.12 | −0.24% | 469,472.406 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.