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
2022-12-30 13.30 13.52 12.93 12.94 0.4M
2022-12-29 12.92 13.13 12.90 13.11 0.3M
2022-12-28 12.91 13.03 12.86 12.90 0.3M
2022-12-27 12.93 13.03 12.85 12.93 0.3M
2022-12-23 12.70 13.04 12.68 13.00 0.3M
2022-12-22 12.71 12.78 12.51 12.74 0.3M
2022-12-21 12.65 12.83 12.59 12.71 0.3M
2022-12-20 12.45 12.56 12.36 12.49 0.3M
2022-12-19 12.60 12.74 12.43 12.50 0.2M
2022-12-16 12.77 12.77 12.24 12.50 1.2M
2022-12-15 12.54 12.82 12.51 12.80 0.3M
2022-12-14 13.01 13.08 12.90 12.98 0.4M
2022-12-13 13.00 13.08 12.89 13.03 0.2M
2022-12-12 12.70 12.80 12.60 12.77 0.2M
2022-12-09 12.66 12.80 12.65 12.73 0.2M
2022-12-08 12.67 12.73 12.60 12.66 0.2M
2022-12-07 12.68 12.79 12.61 12.69 0.2M
2022-12-06 12.80 12.83 12.53 12.63 0.2M
2022-12-05 13.00 13.00 12.77 12.79 0.2M
2022-12-02 13.24 13.24 12.99 13.00 0.2M
2022-12-01 13.38 13.38 13.19 13.22 0.1M
2022-11-30 13.30 13.39 13.05 13.28 0.2M
2022-11-29 13.25 13.37 13.23 13.35 0.1M
2022-11-28 13.50 13.53 13.15 13.23 0.2M
2022-11-25 13.47 13.56 13.43 13.54 0.1M
2022-11-23 13.56 13.62 13.40 13.53 0.1M
2022-11-22 13.44 13.57 13.42 13.50 0.1M
2022-11-21 13.32 13.44 13.28 13.43 0.1M
2022-11-18 13.38 13.52 12.93 13.35 0.2M
2022-11-17 13.42 13.43 13.22 13.41 0.1M
2022-11-16 13.41 13.52 13.27 13.45 0.1M
2022-11-15 13.39 13.52 13.37 13.43 0.1M
2022-11-14 13.20 13.43 13.11 13.28 0.2M
2022-11-11 13.56 13.56 13.24 13.34 0.2M
2022-11-10 13.45 13.58 13.31 13.42 0.1M
2022-11-09 13.30 13.45 13.08 13.11 0.1M
2022-11-08 13.37 13.49 13.20 13.30 0.2M
2022-11-07 13.21 13.65 13.16 13.30 0.4M
2022-11-04 12.78 13.21 12.74 13.06 0.2M
2022-11-03 12.10 12.72 11.96 12.60 0.4M
2022-11-02 11.79 12.04 11.70 11.80 0.2M
2022-11-01 11.87 11.96 11.78 11.90 0.1M
2022-10-31 11.85 11.95 11.80 11.83 0.1M
2022-10-28 11.84 11.99 11.83 11.95 0.1M
2022-10-27 11.89 12.01 11.77 11.79 0.1M
2022-10-26 11.91 11.99 11.80 11.87 0.1M
2022-10-25 11.54 11.99 11.48 11.94 0.2M
2022-10-24 11.36 11.60 11.34 11.52 0.2M
2022-10-21 11.47 11.47 11.23 11.39 0.1M
2022-10-20 11.44 11.50 11.33 11.43 0.1M
2022-10-19 11.56 11.56 11.32 11.39 0.1M
2022-10-18 11.48 11.68 11.42 11.49 0.1M
2022-10-17 11.29 11.51 11.24 11.34 0.2M
2022-10-14 11.27 11.45 11.20 11.21 0.2M
2022-10-13 10.81 11.28 10.76 11.27 0.2M
2022-10-12 11.02 11.17 10.88 11.08 0.1M
2022-10-11 10.82 11.10 10.71 10.97 0.2M
2022-10-10 11.07 11.15 10.82 10.84 0.3M
2022-10-07 11.30 11.30 11.02 11.11 0.2M
2022-10-06 11.47 11.50 11.31 11.32 0.1M
2022-10-05 11.62 11.62 11.28 11.46 0.2M
2022-10-04 11.16 11.67 11.08 11.64 0.3M
2022-10-03 11.01 11.17 10.65 11.05 0.3M
2022-09-30 11.01 11.26 10.93 10.93 0.3M
2022-09-29 11.38 11.38 10.86 10.92 0.3M
2022-09-28 11.35 11.54 11.25 11.48 0.3M
2022-09-27 11.27 11.59 11.22 11.29 0.3M
2022-09-26 11.59 11.72 11.18 11.25 0.4M
2022-09-23 11.98 12.00 11.60 11.70 0.4M
2022-09-22 12.20 12.33 12.13 12.14 0.3M
2022-09-21 12.17 12.33 12.13 12.20 0.2M
2022-09-20 12.29 12.31 12.08 12.12 0.2M
2022-09-19 12.32 12.62 12.30 12.39 0.2M
2022-09-16 12.65 12.65 12.30 12.42 0.8M
2022-09-15 12.72 12.89 12.66 12.71 0.3M
2022-09-14 13.15 13.23 13.01 13.05 0.2M
2022-09-13 13.35 13.35 13.07 13.10 0.2M
2022-09-12 13.44 13.49 13.32 13.46 0.3M
2022-09-09 13.39 13.49 13.36 13.43 0.2M
2022-09-08 13.32 13.37 13.16 13.35 0.3M
2022-09-07 13.17 13.30 13.07 13.25 0.2M
2022-09-06 13.29 13.29 13.05 13.12 0.3M
2022-09-02 13.43 13.50 13.31 13.32 0.1M
2022-09-01 13.58 13.58 13.20 13.40 0.2M
2022-08-31 13.53 13.67 13.41 13.56 0.1M
2022-08-30 13.75 13.77 13.48 13.52 0.1M
2022-08-29 13.71 13.78 13.61 13.71 0.1M
2022-08-26 13.88 13.90 13.75 13.81 0.1M
2022-08-25 13.95 13.95 13.86 13.89 0.1M
2022-08-24 13.83 13.97 13.78 13.94 0.1M
2022-08-23 13.58 13.88 13.58 13.83 0.1M
2022-08-22 13.83 13.83 13.67 13.69 0.2M
2022-08-19 13.96 14.03 13.86 13.86 0.2M
2022-08-18 13.92 14.10 13.90 14.08 0.2M
2022-08-17 14.17 14.17 13.93 13.94 0.2M
2022-08-16 14.17 14.33 14.09 14.28 0.2M
2022-08-15 14.05 14.25 13.92 14.16 0.3M
2022-08-12 14.20 14.31 14.07 14.16 0.3M
2022-08-11 14.05 14.19 13.88 14.10 0.3M
2022-08-10 13.71 13.99 13.70 13.95 0.4M
2022-08-09 13.66 13.68 13.45 13.63 0.3M
2022-08-08 13.48 13.66 13.38 13.62 0.3M
2022-08-05 13.23 13.48 13.20 13.38 0.4M
2022-08-04 13.20 13.64 13.05 13.19 0.9M
2022-08-03 13.04 13.15 12.95 13.10 0.2M
2022-08-02 13.05 13.09 12.98 13.04 0.1M
2022-08-01 12.95 13.11 12.89 13.02 0.1M
2022-07-29 12.97 13.07 12.94 12.94 0.1M
2022-07-28 12.95 12.99 12.84 12.96 0.2M
2022-07-27 12.79 12.85 12.71 12.82 0.1M
2022-07-26 12.74 12.78 12.65 12.72 0.1M
2022-07-25 12.80 12.84 12.70 12.73 0.1M
2022-07-22 12.91 12.92 12.79 12.84 0.1M
2022-07-21 12.77 12.88 12.70 12.83 0.1M
2022-07-20 12.82 12.91 12.72 12.87 0.1M
2022-07-19 12.71 12.80 12.68 12.79 0.2M
2022-07-18 12.72 12.73 12.59 12.62 0.1M
2022-07-15 12.56 12.65 12.45 12.58 0.2M
2022-07-14 12.61 12.63 12.44 12.47 0.2M
2022-07-13 12.69 12.80 12.66 12.75 0.2M
2022-07-12 12.73 12.91 12.73 12.82 0.1M
2022-07-11 12.90 12.93 12.76 12.81 0.2M
2022-07-08 12.98 12.98 12.78 12.93 0.1M
2022-07-07 12.80 12.90 12.72 12.88 0.2M
2022-07-06 12.80 12.91 12.50 12.73 0.3M
2022-07-05 12.66 12.88 12.51 12.85 0.2M
2022-07-01 12.51 12.87 12.51 12.85 0.2M
2022-06-30 12.52 12.66 12.29 12.53 0.3M
2022-06-29 12.53 12.66 12.41 12.47 0.2M
2022-06-28 12.68 12.78 12.50 12.54 0.3M
2022-06-27 12.50 12.64 12.44 12.55 0.2M
2022-06-24 12.32 12.47 12.32 12.45 0.2M
2022-06-23 12.30 12.40 12.11 12.21 0.3M
2022-06-22 12.10 12.33 12.10 12.25 0.2M
2022-06-21 12.17 12.39 12.13 12.25 0.3M
2022-06-17 11.87 12.20 11.85 12.05 1.1M
2022-06-16 12.11 12.17 11.76 11.87 0.6M
2022-06-15 12.42 12.60 12.18 12.30 0.5M
2022-06-14 12.81 12.86 12.57 12.68 0.6M
2022-06-13 13.25 13.28 12.61 12.72 0.7M
2022-06-10 13.41 13.52 13.23 13.46 0.3M
2022-06-09 13.65 13.75 13.54 13.56 0.3M
2022-06-08 13.64 13.65 13.52 13.54 0.3M
2022-06-07 13.57 13.72 13.51 13.66 0.3M
2022-06-06 13.58 13.63 13.48 13.59 0.1M
2022-06-03 13.50 13.60 13.45 13.47 0.2M
2022-06-02 13.54 13.58 13.47 13.55 0.1M
2022-06-01 13.45 13.58 13.38 13.54 0.2M
2022-05-31 13.60 13.67 13.38 13.43 0.3M
2022-05-27 13.29 13.72 13.29 13.68 0.4M
2022-05-26 13.11 13.42 13.11 13.25 0.2M
2022-05-25 12.87 13.12 12.80 13.04 0.2M
2022-05-24 13.01 13.04 12.71 12.77 0.2M
2022-05-23 12.75 13.05 12.72 13.01 0.3M
2022-05-20 13.00 13.14 12.46 12.70 0.4M
2022-05-19 13.09 13.13 12.90 12.94 0.4M
2022-05-18 13.55 13.62 13.17 13.19 0.4M
2022-05-17 13.71 13.75 13.56 13.61 0.3M
2022-05-16 13.35 13.61 13.35 13.56 0.3M
2022-05-13 13.41 13.53 13.32 13.38 0.5M
2022-05-12 13.50 13.52 13.15 13.35 0.3M
2022-05-11 13.62 13.74 13.51 13.52 0.1M
2022-05-10 13.69 13.92 13.50 13.65 0.3M
2022-05-09 13.91 13.91 13.53 13.58 0.4M
2022-05-06 13.80 13.97 13.70 13.93 0.1M
2022-05-05 13.92 13.92 13.64 13.75 0.2M
2022-05-04 13.80 14.06 13.73 14.00 0.2M
2022-05-03 13.43 13.69 13.40 13.65 0.2M
2022-05-02 13.72 13.73 13.18 13.43 0.3M
2022-04-29 13.92 13.97 13.66 13.70 0.1M
2022-04-28 13.89 13.95 13.64 13.93 0.3M
2022-04-27 13.71 13.84 13.56 13.80 0.2M
2022-04-26 13.99 13.99 13.56 13.56 0.2M
2022-04-25 13.88 14.01 13.76 14.00 0.2M
2022-04-22 14.23 14.23 13.96 13.99 0.3M
2022-04-21 14.25 14.39 14.19 14.25 0.2M
2022-04-20 14.30 14.35 14.24 14.27 0.3M
2022-04-19 14.32 14.34 14.18 14.27 0.2M
2022-04-18 14.26 14.41 14.22 14.33 0.2M
2022-04-14 14.32 14.37 14.19 14.26 0.2M
2022-04-13 14.17 14.32 14.15 14.32 0.1M
2022-04-12 14.17 14.30 14.07 14.10 0.2M
2022-04-11 14.10 14.22 14.07 14.14 0.2M
2022-04-08 14.06 14.21 14.06 14.16 0.1M
2022-04-07 14.17 14.19 13.96 14.05 0.2M
2022-04-06 14.32 14.33 14.09 14.10 0.1M
2022-04-05 14.24 14.35 14.13 14.28 0.2M
2022-04-04 14.42 14.42 14.09 14.31 0.2M
2022-04-01 14.36 14.44 14.28 14.36 0.1M
2022-03-31 14.34 14.52 14.28 14.30 0.3M
2022-03-30 14.14 14.28 14.04 14.26 0.2M
2022-03-29 14.20 14.29 14.11 14.15 0.2M
2022-03-28 14.03 14.14 14.03 14.11 0.2M
2022-03-25 13.99 14.10 13.96 14.09 0.2M
2022-03-24 13.97 13.99 13.85 13.95 0.1M
2022-03-23 13.90 13.94 13.83 13.88 0.2M
2022-03-22 13.98 14.00 13.78 13.91 0.1M
2022-03-21 13.68 14.02 13.63 13.89 0.4M
2022-03-18 13.85 13.99 13.54 13.58 1.0M
2022-03-17 13.50 13.89 13.45 13.86 0.3M
2022-03-16 13.69 13.87 13.41 13.54 0.4M
2022-03-15 14.05 14.22 13.91 13.99 0.4M
2022-03-14 14.00 14.25 13.96 13.99 0.5M
2022-03-11 14.10 14.10 13.91 13.93 0.2M
2022-03-10 13.89 14.04 13.80 13.99 0.2M
2022-03-09 13.99 14.05 13.86 13.92 0.1M
2022-03-08 13.65 13.88 13.61 13.85 0.3M
2022-03-07 14.08 14.08 13.78 13.80 0.3M
2022-03-04 13.91 14.13 13.80 14.08 0.2M
2022-03-03 13.95 14.12 13.90 14.08 0.2M
2022-03-02 13.70 14.02 13.61 13.98 0.3M
2022-03-01 13.71 13.79 13.47 13.65 0.2M
2022-02-28 13.55 13.75 13.44 13.74 0.2M
2022-02-25 13.46 13.73 13.46 13.71 0.2M
2022-02-24 13.03 13.55 13.00 13.49 0.4M
2022-02-23 13.68 13.73 13.41 13.47 0.2M
2022-02-22 13.65 13.67 13.41 13.54 0.2M
2022-02-18 13.80 13.80 13.60 13.64 0.2M
2022-02-17 13.82 13.83 13.69 13.78 0.1M
2022-02-16 13.72 13.89 13.70 13.81 0.2M
2022-02-15 13.70 13.74 13.63 13.70 0.1M
2022-02-14 13.89 13.89 13.59 13.62 0.2M
2022-02-11 13.80 13.98 13.72 13.89 0.2M
2022-02-10 13.84 13.97 13.77 13.82 0.1M
2022-02-09 13.95 13.98 13.84 13.87 0.1M
2022-02-08 13.88 13.98 13.87 13.89 0.2M
2022-02-07 13.73 13.92 13.73 13.84 0.2M
2022-02-04 13.68 13.82 13.57 13.73 0.2M
2022-02-03 13.72 13.84 13.66 13.71 0.1M
2022-02-02 13.70 13.78 13.65 13.74 0.2M
2022-02-01 13.44 13.66 13.42 13.65 0.2M
2022-01-31 13.37 13.55 13.29 13.54 0.2M
2022-01-28 13.22 13.40 13.13 13.40 0.2M
2022-01-27 13.37 13.45 13.24 13.30 0.2M
2022-01-26 13.52 13.56 13.21 13.30 0.2M
2022-01-25 13.01 13.44 12.94 13.38 0.2M
2022-01-24 13.15 13.19 12.71 13.10 0.5M
2022-01-21 13.50 13.59 13.20 13.23 0.3M
2022-01-20 13.69 13.74 13.56 13.59 0.2M
2022-01-19 13.77 13.78 13.63 13.69 0.2M
2022-01-18 13.67 13.77 13.60 13.71 0.2M
2022-01-14 13.62 13.70 13.53 13.67 0.2M
2022-01-13 13.84 13.87 13.61 13.63 0.2M
2022-01-12 13.65 13.80 13.58 13.80 0.2M
2022-01-11 13.59 13.66 13.56 13.65 0.1M
2022-01-10 13.70 13.71 13.56 13.61 0.2M
2022-01-07 13.58 13.64 13.52 13.64 0.1M
2022-01-06 13.69 13.69 13.48 13.52 0.2M
2022-01-05 13.70 13.70 13.43 13.52 0.2M
2022-01-04 13.67 13.75 13.59 13.64 0.2M
2022-01-03 13.51 13.70 13.51 13.59 0.2M