BlackRock TCP

TCPC
🏛️ usa →
6.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.53 13.61 13.42 13.51 0.3M
2021-12-30 13.46 13.60 13.43 13.43 0.3M
2021-12-29 13.54 13.65 13.46 13.48 0.2M
2021-12-28 13.59 13.74 13.53 13.54 0.2M
2021-12-27 13.55 13.66 13.40 13.59 0.2M
2021-12-23 13.46 13.63 13.46 13.52 0.2M
2021-12-22 13.27 13.44 13.18 13.40 0.2M
2021-12-21 13.21 13.47 13.10 13.24 0.5M
2021-12-20 13.05 13.25 12.87 13.25 0.4M
2021-12-17 13.37 13.42 13.08 13.18 0.9M
2021-12-16 13.58 13.77 13.22 13.42 0.3M
2021-12-15 13.88 13.88 13.60 13.82 0.3M
2021-12-14 13.80 13.90 13.72 13.84 0.3M
2021-12-13 13.98 13.98 13.73 13.79 0.2M
2021-12-10 13.86 13.98 13.83 13.95 0.1M
2021-12-09 13.77 13.88 13.71 13.83 0.2M
2021-12-08 13.59 13.98 13.59 13.92 0.2M
2021-12-07 13.84 13.94 13.79 13.89 0.2M
2021-12-06 13.69 13.84 13.61 13.75 0.2M
2021-12-03 13.65 13.65 13.49 13.59 0.2M
2021-12-02 13.30 13.67 13.30 13.58 0.3M
2021-12-01 13.47 13.58 13.24 13.24 0.2M
2021-11-30 13.40 13.44 13.27 13.35 0.2M
2021-11-29 13.50 13.55 13.42 13.45 0.2M
2021-11-26 13.39 13.53 13.22 13.49 0.2M
2021-11-24 13.59 13.72 13.58 13.61 0.1M
2021-11-23 13.58 13.70 13.50 13.65 0.1M
2021-11-22 13.60 13.70 13.51 13.53 0.2M
2021-11-19 13.64 13.78 13.47 13.55 0.2M
2021-11-18 13.77 13.77 13.51 13.70 0.2M
2021-11-17 13.72 13.83 13.65 13.69 0.2M
2021-11-16 13.87 13.96 13.39 13.72 0.7M
2021-11-15 14.10 14.21 13.63 13.73 0.7M
2021-11-12 14.18 14.19 13.94 14.04 0.5M
2021-11-11 13.97 14.22 13.97 14.18 0.2M
2021-11-10 14.08 14.19 13.93 13.98 0.2M
2021-11-09 14.38 14.42 13.99 14.06 0.5M
2021-11-08 14.31 14.37 14.29 14.34 0.2M
2021-11-05 14.31 14.41 14.26 14.34 0.2M
2021-11-04 14.32 14.37 14.19 14.28 0.2M
2021-11-03 14.34 14.43 14.28 14.32 0.2M
2021-11-02 14.30 14.41 14.21 14.35 0.2M
2021-11-01 14.38 14.50 14.24 14.28 0.2M
2021-10-29 14.35 14.42 14.29 14.36 0.1M
2021-10-27 14.24 14.29 14.15 14.19 0.1M
2021-10-26 14.36 14.36 14.24 14.25 0.1M
2021-10-25 14.37 14.37 14.25 14.31 0.2M
2021-10-22 14.39 14.39 14.31 14.31 0.1M
2021-10-21 14.31 14.38 14.25 14.36 0.1M
2021-10-20 14.30 14.46 14.23 14.28 0.1M
2021-10-19 14.16 14.30 14.14 14.26 0.1M
2021-10-18 14.23 14.27 14.12 14.14 0.1M
2021-10-15 14.28 14.31 14.19 14.20 0.2M
2021-10-14 14.25 14.33 14.16 14.17 0.2M
2021-10-13 14.11 14.25 14.07 14.24 0.2M
2021-10-12 14.12 14.20 14.07 14.14 0.1M
2021-10-11 14.21 14.25 14.09 14.12 0.1M
2021-10-08 14.10 14.23 14.05 14.20 0.3M
2021-10-07 14.25 14.32 14.10 14.10 0.2M
2021-10-06 13.97 14.25 13.93 14.23 0.2M
2021-10-05 14.00 14.14 13.97 14.09 0.2M
2021-10-04 14.00 14.10 13.79 14.01 0.5M
2021-10-01 13.64 14.05 13.61 13.98 0.4M
2021-09-30 13.85 13.89 13.57 13.57 0.3M
2021-09-29 13.51 13.69 13.51 13.68 0.2M
2021-09-28 13.66 13.76 13.46 13.49 0.3M
2021-09-27 13.57 13.69 13.57 13.63 0.1M
2021-09-24 13.62 13.66 13.58 13.60 0.1M
2021-09-23 13.57 13.72 13.57 13.62 0.2M
2021-09-22 13.55 13.67 13.52 13.54 0.2M
2021-09-21 13.45 13.61 13.45 13.47 0.2M
2021-09-20 13.34 13.46 13.13 13.36 0.5M
2021-09-17 13.69 13.74 13.53 13.54 0.5M
2021-09-16 13.89 13.93 13.70 13.70 0.2M
2021-09-15 13.81 13.95 13.65 13.94 0.4M
2021-09-14 14.15 14.18 14.05 14.13 0.3M
2021-09-13 14.16 14.20 13.93 14.09 0.3M
2021-09-10 14.32 14.33 14.10 14.11 0.1M
2021-09-09 14.17 14.28 14.12 14.25 0.1M
2021-09-08 14.14 14.27 14.11 14.17 0.2M
2021-09-07 14.30 14.32 14.04 14.10 0.3M
2021-09-03 14.40 14.40 14.21 14.30 0.1M
2021-09-02 14.29 14.40 14.22 14.38 0.1M
2021-09-01 14.32 14.40 14.23 14.24 0.2M
2021-08-31 14.34 14.39 14.23 14.29 0.1M
2021-08-30 14.40 14.43 14.27 14.30 0.2M
2021-08-27 14.21 14.44 14.21 14.39 0.1M
2021-08-26 14.29 14.40 14.15 14.19 0.2M
2021-08-25 14.04 14.30 14.04 14.29 0.2M
2021-08-24 14.15 14.24 14.05 14.06 0.2M
2021-08-23 14.20 14.25 14.06 14.08 0.2M
2021-08-20 13.79 14.19 13.79 14.15 0.1M
2021-08-19 14.07 14.12 13.75 13.75 0.3M
2021-08-18 14.23 14.28 14.10 14.12 0.2M
2021-08-17 14.36 14.37 14.15 14.26 0.2M
2021-08-16 14.35 14.40 14.26 14.38 0.2M
2021-08-13 14.29 14.36 14.25 14.35 0.1M
2021-08-12 14.29 14.33 14.21 14.26 0.1M
2021-08-11 14.25 14.33 14.21 14.26 0.1M
2021-08-10 14.16 14.22 14.08 14.20 0.1M
2021-08-09 14.14 14.22 14.09 14.11 0.1M
2021-08-06 14.13 14.22 14.06 14.18 0.1M
2021-08-05 14.07 14.11 13.96 14.11 0.2M
2021-08-04 14.06 14.19 13.96 14.02 0.2M
2021-08-03 14.00 14.15 13.87 14.07 0.2M
2021-08-02 14.31 14.46 14.01 14.04 0.2M
2021-07-30 14.24 14.35 14.17 14.27 0.1M
2021-07-29 14.25 14.36 14.19 14.22 0.2M
2021-07-28 14.22 14.24 14.06 14.18 0.1M
2021-07-27 14.20 14.26 14.12 14.17 0.1M
2021-07-26 14.11 14.27 14.05 14.24 0.2M
2021-07-23 14.10 14.15 13.91 14.06 0.2M
2021-07-22 14.03 14.10 13.89 14.01 0.1M
2021-07-21 14.01 14.18 14.01 14.03 0.1M
2021-07-20 13.72 14.00 13.72 13.93 0.1M
2021-07-19 13.90 13.90 13.54 13.68 0.3M
2021-07-16 14.15 14.22 13.98 14.02 0.2M
2021-07-15 14.05 14.29 14.04 14.12 0.1M
2021-07-14 14.25 14.35 14.01 14.10 0.2M
2021-07-13 14.20 14.28 14.04 14.19 0.2M
2021-07-12 14.03 14.30 13.96 14.24 0.3M
2021-07-09 13.81 14.02 13.77 14.02 0.2M
2021-07-08 13.90 13.91 13.61 13.77 0.2M
2021-07-07 14.06 14.20 13.81 13.93 0.2M
2021-07-06 14.19 14.20 14.00 14.11 0.2M
2021-07-02 14.00 14.16 13.96 14.12 0.2M
2021-07-01 13.92 14.04 13.83 13.98 0.2M
2021-06-30 13.84 13.92 13.73 13.82 0.3M
2021-06-29 13.96 14.04 13.75 13.77 0.3M
2021-06-28 13.78 14.05 13.74 13.96 0.3M
2021-06-25 14.06 14.09 13.79 13.79 0.2M
2021-06-24 13.98 14.12 13.88 14.00 0.2M
2021-06-23 14.03 14.09 13.93 13.93 0.2M
2021-06-22 14.00 14.01 13.88 13.92 0.3M
2021-06-21 13.80 14.07 13.80 14.00 0.5M
2021-06-18 13.95 13.98 13.66 13.74 0.7M
2021-06-17 14.12 14.26 13.80 13.95 0.5M
2021-06-16 14.25 14.42 14.14 14.15 0.6M
2021-06-15 14.57 14.61 14.06 14.11 0.6M
2021-06-14 14.81 14.86 14.66 14.79 0.6M
2021-06-11 14.90 14.92 14.72 14.85 0.4M
2021-06-10 15.01 15.04 14.70 14.80 0.5M
2021-06-09 15.00 15.03 14.88 14.93 0.3M
2021-06-08 14.99 15.05 14.88 14.97 0.3M
2021-06-07 14.89 15.00 14.88 14.95 0.3M
2021-06-04 14.89 14.89 14.73 14.83 0.2M
2021-06-03 14.85 14.90 14.79 14.82 0.2M
2021-06-02 14.94 14.94 14.76 14.84 0.2M
2021-06-01 14.85 14.93 14.81 14.87 0.2M
2021-05-28 14.79 14.85 14.68 14.84 0.2M
2021-05-27 14.75 14.80 14.65 14.70 0.3M
2021-05-26 14.51 14.76 14.48 14.65 0.2M
2021-05-25 14.75 14.82 14.44 14.49 0.2M
2021-05-24 14.56 14.72 14.55 14.69 0.2M
2021-05-21 14.71 14.78 14.54 14.64 0.2M
2021-05-20 14.58 14.71 14.47 14.63 0.1M
2021-05-19 14.39 14.59 14.24 14.57 0.2M
2021-05-18 14.55 14.65 14.43 14.50 0.2M
2021-05-17 14.35 14.48 14.20 14.46 0.3M
2021-05-14 14.20 14.38 14.13 14.32 0.2M
2021-05-13 13.82 14.16 13.79 14.09 0.2M
2021-05-12 14.23 14.37 13.75 13.75 0.4M
2021-05-11 14.41 14.48 14.16 14.31 0.3M
2021-05-10 14.60 14.74 14.47 14.49 0.3M
2021-05-07 14.59 14.59 14.41 14.47 0.6M
2021-05-06 14.51 14.70 14.33 14.70 0.2M
2021-05-05 14.50 14.50 14.18 14.48 0.3M
2021-05-04 14.64 14.65 14.31 14.40 0.4M
2021-05-03 14.67 14.73 14.56 14.61 0.2M
2021-04-30 14.69 14.74 14.59 14.62 0.2M
2021-04-29 14.75 14.81 14.61 14.69 0.2M
2021-04-28 14.70 14.75 14.67 14.67 0.2M
2021-04-27 14.66 14.75 14.62 14.71 0.2M
2021-04-26 14.69 14.76 14.62 14.69 0.2M
2021-04-23 14.60 14.65 14.52 14.62 0.1M
2021-04-22 14.55 14.63 14.48 14.51 0.2M
2021-04-21 14.46 14.56 14.43 14.51 0.1M
2021-04-20 14.63 14.70 14.43 14.50 0.2M
2021-04-19 14.61 14.71 14.52 14.65 0.3M
2021-04-16 14.70 14.71 14.53 14.60 0.2M
2021-04-15 14.38 14.63 14.36 14.58 0.2M
2021-04-14 14.45 14.54 14.34 14.37 0.2M
2021-04-13 14.57 14.58 14.36 14.44 0.2M
2021-04-12 14.66 14.77 14.48 14.55 0.3M
2021-04-09 14.57 14.67 14.51 14.56 0.2M
2021-04-08 14.48 14.54 14.34 14.51 0.2M
2021-04-07 14.43 14.58 14.36 14.43 0.3M
2021-04-06 14.25 14.40 14.25 14.39 0.3M
2021-04-05 14.09 14.33 14.04 14.17 0.4M
2021-04-01 13.92 14.11 13.85 14.06 0.2M
2021-03-31 14.12 14.14 13.83 13.83 0.3M
2021-03-30 13.86 14.07 13.84 14.02 0.2M
2021-03-29 13.88 13.99 13.73 13.87 0.2M
2021-03-26 13.83 13.93 13.72 13.93 0.2M
2021-03-25 13.47 13.85 13.47 13.83 0.3M
2021-03-24 13.93 14.12 13.66 13.68 0.3M
2021-03-23 14.00 14.13 13.84 13.91 0.3M
2021-03-22 14.25 14.35 14.03 14.09 0.3M
2021-03-19 13.94 14.25 13.91 14.24 0.7M
2021-03-18 14.42 14.47 13.84 13.88 0.5M
2021-03-17 14.47 14.49 14.25 14.43 0.4M
2021-03-16 14.89 14.89 14.15 14.37 0.8M
2021-03-15 14.87 15.07 14.51 14.89 1.5M
2021-03-12 14.05 14.40 13.93 14.40 0.5M
2021-03-11 14.14 14.14 13.90 13.93 0.3M
2021-03-10 13.91 14.15 13.84 14.08 0.3M
2021-03-09 13.80 13.91 13.68 13.80 0.3M
2021-03-08 13.58 13.89 13.31 13.80 0.5M
2021-03-05 13.46 13.56 12.82 13.35 0.4M
2021-03-04 13.90 13.99 13.32 13.45 0.5M
2021-03-03 13.75 13.94 13.59 13.88 0.6M
2021-03-02 13.27 13.65 13.07 13.60 0.7M
2021-03-01 13.07 13.19 12.86 13.12 0.4M
2021-02-26 12.55 13.05 12.53 12.91 0.5M
2021-02-25 12.74 12.79 12.41 12.50 0.3M
2021-02-24 12.50 12.73 12.47 12.62 0.3M
2021-02-23 12.54 12.54 12.35 12.47 0.2M
2021-02-22 12.36 12.51 12.30 12.45 0.2M
2021-02-19 12.50 12.53 12.27 12.33 0.2M
2021-02-18 12.34 12.52 12.34 12.45 0.2M
2021-02-17 12.56 12.56 12.31 12.42 0.2M
2021-02-16 12.40 12.51 12.38 12.46 0.2M
2021-02-12 12.30 12.36 12.17 12.29 0.2M
2021-02-11 12.24 12.43 12.14 12.28 0.3M
2021-02-10 12.00 12.29 11.96 12.26 0.2M
2021-02-09 12.05 12.13 11.86 11.95 0.3M
2021-02-08 12.06 12.10 11.99 12.06 0.2M
2021-02-05 12.06 12.14 12.02 12.07 0.2M
2021-02-04 11.99 12.15 11.95 11.99 0.2M
2021-02-03 11.86 11.97 11.83 11.90 0.1M
2021-02-02 11.79 11.96 11.74 11.86 0.2M
2021-02-01 11.41 11.78 11.41 11.70 0.2M
2021-01-29 11.52 11.62 11.30 11.39 0.3M
2021-01-28 11.68 11.87 11.42 11.55 0.3M
2021-01-27 11.90 11.99 11.75 11.75 0.2M
2021-01-26 11.92 12.05 11.91 11.96 0.2M
2021-01-25 11.87 12.07 11.81 11.86 0.3M
2021-01-22 11.97 11.99 11.77 11.89 0.1M
2021-01-21 11.98 12.10 11.91 11.98 0.2M
2021-01-20 11.85 11.98 11.84 11.96 0.1M
2021-01-19 12.00 12.05 11.79 11.87 0.3M
2021-01-15 11.92 12.00 11.79 11.96 0.2M
2021-01-14 11.75 12.00 11.65 11.92 0.3M
2021-01-13 11.51 11.74 11.50 11.70 0.3M
2021-01-12 11.38 11.54 11.35 11.51 0.2M
2021-01-11 11.50 11.55 11.29 11.32 0.2M
2021-01-08 11.50 11.60 11.35 11.60 0.2M
2021-01-07 11.43 11.62 11.39 11.49 0.2M
2021-01-06 11.30 11.50 11.27 11.37 0.2M
2021-01-05 11.18 11.35 11.17 11.24 0.2M
2021-01-04 11.32 11.36 11.07 11.13 0.3M