Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.55
-0.38(-0.46%)
GOLD FUTURES
2,297.30
-5.60(-0.24%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,167.33
-2,350.00(-4.65%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

BlackRock TCP Capital Corp. (TCPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.08

-0.08

(-0.79%)

At close: 04:00PM EDT

10.24

+0.16

(+1.58%)

After hours:

05:48PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	10.18	10.20	10.06	10.08	10.08	364,096
29 Apr 2024	10.09	10.18	10.05	10.16	10.16	405,100
26 Apr 2024	9.92	10.09	9.92	10.09	10.09	327,400
25 Apr 2024	10.02	10.05	9.91	9.93	9.93	351,500
24 Apr 2024	10.00	10.06	9.91	10.02	10.02	859,900
23 Apr 2024	10.10	10.20	10.02	10.03	10.03	786,600
22 Apr 2024	10.21	10.22	10.08	10.13	10.13	427,000
19 Apr 2024	10.17	10.27	10.17	10.22	10.22	327,400
18 Apr 2024	10.17	10.22	10.11	10.19	10.19	289,700
17 Apr 2024	10.08	10.18	10.07	10.14	10.14	307,000
16 Apr 2024	10.10	10.14	10.02	10.08	10.08	294,900
15 Apr 2024	10.10	10.22	10.06	10.10	10.10	416,200
12 Apr 2024	10.28	10.30	10.06	10.09	10.09	266,600
11 Apr 2024	10.14	10.26	10.12	10.26	10.26	500,800
10 Apr 2024	10.12	10.22	10.07	10.15	10.15	403,500
09 Apr 2024	10.12	10.18	10.11	10.16	10.16	294,000
08 Apr 2024	10.14	10.18	10.06	10.12	10.12	358,600
05 Apr 2024	10.06	10.14	10.01	10.14	10.14	308,700
04 Apr 2024	10.12	10.15	10.02	10.06	10.06	497,300
03 Apr 2024	10.11	10.16	10.06	10.10	10.10	389,900
02 Apr 2024	10.18	10.22	10.07	10.10	10.10	589,300
01 Apr 2024	10.48	10.48	10.15	10.18	10.18	700,800
28 Mar 2024	10.46	10.46	10.26	10.43	10.43	1,219,600
27 Mar 2024	10.27	10.41	10.25	10.38	10.38	947,700
26 Mar 2024	10.16	10.26	10.10	10.25	10.25	884,300
25 Mar 2024	9.98	10.17	9.92	10.13	10.13	759,500
22 Mar 2024	10.15	10.15	9.90	9.90	9.90	1,235,600
21 Mar 2024	10.16	10.36	10.16	10.17	10.17	1,457,500
20 Mar 2024	10.08	10.21	9.98	10.19	10.19	855,600
19 Mar 2024	10.03	10.12	9.92	10.10	10.10	735,100
18 Mar 2024	10.15	10.17	10.06	10.08	10.08	362,000
15 Mar 2024	10.17	10.25	10.13	10.15	10.15	714,400
14 Mar 2024	10.35	10.35	10.16	10.17	10.17	449,800
13 Mar 2024	10.43	10.46	10.34	10.34	10.34	587,300
13 Mar 2024	0.34 Dividend
12 Mar 2024	10.76	10.78	10.68	10.76	10.42	715,700
11 Mar 2024	10.61	10.78	10.58	10.70	10.36	602,500
08 Mar 2024	10.55	10.59	10.46	10.52	10.19	506,500
07 Mar 2024	10.48	10.56	10.40	10.47	10.14	448,700
06 Mar 2024	10.50	10.55	10.38	10.45	10.12	751,000
05 Mar 2024	10.53	10.62	10.53	10.55	10.22	391,600
04 Mar 2024	10.49	10.62	10.41	10.51	10.18	487,800
01 Mar 2024	10.51	10.63	10.35	10.55	10.22	1,297,400
29 Feb 2024	10.98	11.00	10.66	10.72	10.38	1,060,000
28 Feb 2024	11.25	11.25	11.12	11.16	10.81	222,000
27 Feb 2024	11.13	11.26	11.07	11.26	10.90	336,700
26 Feb 2024	11.24	11.24	11.10	11.12	10.77	296,600
23 Feb 2024	11.25	11.26	11.16	11.20	10.85	244,000
22 Feb 2024	11.22	11.24	11.12	11.20	10.85	246,600
21 Feb 2024	11.31	11.31	11.16	11.20	10.85	270,900
20 Feb 2024	11.17	11.26	11.12	11.25	10.89	227,100
16 Feb 2024	11.22	11.25	11.11	11.17	10.82	188,500
15 Feb 2024	11.12	11.23	11.12	11.22	10.87	225,000
14 Feb 2024	11.12	11.21	11.00	11.08	10.73	185,300
13 Feb 2024	11.15	11.17	11.00	11.04	10.69	398,300
12 Feb 2024	11.11	11.27	11.09	11.23	10.88	252,100
09 Feb 2024	11.13	11.13	10.95	11.07	10.72	346,500
08 Feb 2024	11.06	11.14	11.03	11.07	10.72	222,400
07 Feb 2024	11.04	11.12	10.92	11.04	10.69	342,900
06 Feb 2024	11.08	11.08	10.98	11.04	10.69	317,900
05 Feb 2024	11.22	11.23	10.97	11.11	10.76	384,900
02 Feb 2024	11.31	11.41	11.22	11.24	10.88	341,400
01 Feb 2024	11.51	11.58	11.22	11.37	11.01	507,500
31 Jan 2024	11.58	11.60	11.47	11.48	11.12	286,100
30 Jan 2024	11.60	11.67	11.56	11.61	11.24	214,400
29 Jan 2024	11.74	11.75	11.52	11.61	11.24	232,700
26 Jan 2024	11.70	11.77	11.68	11.73	11.36	309,800
25 Jan 2024	11.65	11.73	11.60	11.71	11.34	214,500
24 Jan 2024	11.70	11.73	11.62	11.63	11.26	226,700
23 Jan 2024	11.66	11.71	11.56	11.62	11.25	211,700
22 Jan 2024	11.57	11.66	11.57	11.64	11.27	200,100
19 Jan 2024	11.55	11.61	11.43	11.57	11.20	182,800
18 Jan 2024	11.55	11.58	11.42	11.54	11.18	167,900
17 Jan 2024	11.36	11.55	11.36	11.55	11.19	324,000
16 Jan 2024	11.60	11.64	11.38	11.41	11.05	525,900
12 Jan 2024	11.56	11.67	11.56	11.63	11.26	236,100
11 Jan 2024	11.99	11.99	11.53	11.60	11.23	717,500
10 Jan 2024	11.82	11.99	11.82	11.99	11.61	216,200
09 Jan 2024	11.81	11.96	11.80	11.85	11.48	322,900
08 Jan 2024	11.82	11.97	11.80	11.84	11.47	368,200
05 Jan 2024	11.92	11.95	11.77	11.88	11.50	474,600
04 Jan 2024	11.44	11.94	11.44	11.89	11.51	880,100
03 Jan 2024	11.58	11.60	11.36	11.38	11.02	1,346,000
02 Jan 2024	11.50	11.65	11.46	11.60	11.23	369,400
29 Dec 2023	11.72	11.73	11.52	11.54	11.18	484,800
28 Dec 2023	11.55	11.67	11.55	11.65	11.28	385,100
27 Dec 2023	11.53	11.70	11.48	11.57	11.20	341,700
26 Dec 2023	11.48	11.61	11.48	11.55	11.19	371,300
22 Dec 2023	11.55	11.63	11.49	11.51	11.15	255,200
21 Dec 2023	11.58	11.58	11.38	11.50	11.14	455,500
20 Dec 2023	11.62	11.77	11.56	11.56	11.19	373,000
19 Dec 2023	11.60	11.72	11.58	11.68	11.31	439,800
18 Dec 2023	11.71	11.71	11.51	11.57	11.20	742,500
15 Dec 2023	11.93	11.93	11.66	11.71	11.34	1,297,200
14 Dec 2023	11.90	12.04	11.83	11.88	11.50	787,700
14 Dec 2023	0.59 Dividend
13 Dec 2023	12.35	12.43	12.11	12.41	11.45	659,200
12 Dec 2023	12.29	12.30	12.18	12.30	11.35	481,800
11 Dec 2023	12.28	12.34	12.17	12.19	11.24	637,500
08 Dec 2023	12.10	12.18	12.09	12.13	11.19	321,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.55-0.38(-0.46%)

GOLD FUTURES2,297.30-5.60(-0.24%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,167.33-2,350.00(-4.65%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

BlackRock TCP Capital Corp. (TCPC)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.55
-0.38(-0.46%)

GOLD FUTURES
2,297.30
-5.60(-0.24%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,167.33
-2,350.00(-4.65%)