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
2023-12-29 11.72 11.73 11.52 11.54 0.5M
2023-12-28 11.55 11.67 11.55 11.65 0.4M
2023-12-27 11.53 11.70 11.48 11.57 0.3M
2023-12-26 11.48 11.61 11.48 11.55 0.4M
2023-12-22 11.55 11.63 11.49 11.51 0.3M
2023-12-21 11.58 11.58 11.38 11.50 0.5M
2023-12-20 11.62 11.77 11.56 11.56 0.4M
2023-12-19 11.60 11.72 11.58 11.68 0.4M
2023-12-18 11.71 11.71 11.51 11.57 0.7M
2023-12-15 11.93 11.93 11.66 11.71 1.3M
2023-12-14 11.90 12.04 11.83 11.88 0.8M
2023-12-13 12.35 12.43 12.11 12.41 0.7M
2023-12-12 12.29 12.30 12.18 12.30 0.5M
2023-12-11 12.28 12.34 12.17 12.19 0.6M
2023-12-08 12.10 12.18 12.09 12.13 0.3M
2023-12-07 11.97 12.15 11.92 12.14 0.3M
2023-12-06 12.00 12.06 11.87 11.95 0.3M
2023-12-05 11.96 11.99 11.86 11.98 0.2M
2023-12-04 12.02 12.09 11.92 11.95 0.3M
2023-12-01 11.92 12.03 11.84 12.03 0.4M
2023-11-30 11.90 11.92 11.85 11.90 0.2M
2023-11-29 11.95 11.96 11.84 11.86 0.3M
2023-11-28 11.91 11.92 11.83 11.89 0.3M
2023-11-27 11.86 11.91 11.84 11.88 0.2M
2023-11-24 11.87 11.93 11.85 11.86 0.2M
2023-11-22 11.83 11.90 11.79 11.81 0.2M
2023-11-21 11.80 11.89 11.75 11.75 0.4M
2023-11-20 11.63 11.81 11.62 11.80 0.3M
2023-11-17 11.55 11.64 11.52 11.59 0.2M
2023-11-16 11.41 11.50 11.41 11.48 0.2M
2023-11-15 11.44 11.51 11.44 11.45 0.3M
2023-11-14 11.39 11.51 11.37 11.40 0.4M
2023-11-13 11.27 11.33 11.17 11.20 0.3M
2023-11-10 11.23 11.38 11.22 11.33 0.3M
2023-11-09 11.23 11.33 11.07 11.08 0.4M
2023-11-08 11.34 11.34 11.21 11.23 0.2M
2023-11-07 11.40 11.40 11.26 11.27 0.2M
2023-11-06 11.48 11.48 11.30 11.36 0.3M
2023-11-03 11.30 11.45 11.22 11.36 0.3M
2023-11-02 11.00 11.21 10.95 11.20 0.3M
2023-11-01 10.56 10.72 10.53 10.66 0.3M
2023-10-31 10.51 10.65 10.44 10.50 0.3M
2023-10-30 10.41 10.54 10.40 10.47 0.2M
2023-10-27 10.40 10.48 10.34 10.37 0.2M
2023-10-26 10.40 10.55 10.40 10.40 0.2M
2023-10-25 10.61 10.65 10.38 10.39 0.3M
2023-10-24 10.67 10.77 10.51 10.55 0.2M
2023-10-23 10.72 10.78 10.61 10.63 0.2M
2023-10-20 10.74 10.84 10.61 10.77 0.1M
2023-10-19 10.90 10.96 10.72 10.72 0.2M
2023-10-18 10.89 10.99 10.80 10.80 0.2M
2023-10-17 10.93 10.99 10.86 10.91 0.1M
2023-10-16 10.67 10.95 10.67 10.92 0.2M
2023-10-13 10.72 10.80 10.60 10.60 0.1M
2023-10-12 10.88 10.91 10.59 10.66 0.4M
2023-10-11 11.22 11.24 10.82 10.87 0.4M
2023-10-10 11.12 11.30 11.09 11.18 0.2M
2023-10-09 11.00 11.20 11.00 11.07 0.2M
2023-10-06 10.86 11.13 10.86 11.05 0.2M
2023-10-05 11.01 11.02 10.87 10.91 0.2M
2023-10-04 11.10 11.14 10.90 11.01 0.4M
2023-10-03 11.12 11.17 10.90 11.12 0.4M
2023-10-02 11.75 11.75 11.10 11.17 0.9M
2023-09-29 11.99 12.00 11.70 11.74 0.7M
2023-09-28 11.75 11.97 11.75 11.90 0.3M
2023-09-27 11.68 11.92 11.68 11.76 0.3M
2023-09-26 11.90 11.91 11.66 11.68 0.2M
2023-09-25 11.97 12.00 11.90 11.92 0.2M
2023-09-22 11.99 12.08 11.96 11.97 0.2M
2023-09-21 12.01 12.04 11.96 11.98 0.2M
2023-09-20 12.21 12.24 12.08 12.10 0.2M
2023-09-19 12.10 12.19 12.10 12.15 0.3M
2023-09-18 12.20 12.20 12.09 12.10 0.3M
2023-09-15 12.12 12.21 12.10 12.15 0.4M
2023-09-14 12.10 12.23 12.09 12.12 0.4M
2023-09-13 12.52 12.59 12.41 12.49 0.7M
2023-09-12 12.45 12.57 12.39 12.47 0.7M
2023-09-11 12.40 12.44 12.32 12.43 0.5M
2023-09-08 12.30 12.34 12.24 12.30 0.4M
2023-09-07 12.20 12.39 12.17 12.24 0.4M
2023-09-06 12.48 12.55 12.24 12.29 0.5M
2023-09-05 12.55 12.58 12.45 12.45 0.3M
2023-09-01 12.46 12.53 12.35 12.51 0.4M
2023-08-31 12.35 12.40 12.29 12.34 0.2M
2023-08-30 12.35 12.41 12.31 12.32 0.2M
2023-08-29 12.30 12.38 12.26 12.30 0.3M
2023-08-28 12.18 12.30 12.17 12.27 0.2M
2023-08-25 12.20 12.25 12.08 12.15 0.1M
2023-08-24 12.27 12.31 12.10 12.12 0.2M
2023-08-23 12.10 12.26 12.06 12.25 0.2M
2023-08-22 12.26 12.26 12.04 12.04 0.1M
2023-08-21 12.23 12.25 12.11 12.20 0.1M
2023-08-18 12.08 12.29 12.03 12.23 0.1M
2023-08-17 12.25 12.26 12.08 12.08 0.2M
2023-08-16 12.39 12.41 12.20 12.21 0.2M
2023-08-15 12.46 12.51 12.36 12.37 0.2M
2023-08-14 12.62 12.62 12.48 12.54 0.2M
2023-08-11 12.57 12.64 12.57 12.58 0.2M
2023-08-10 12.66 12.77 12.50 12.55 0.2M
2023-08-09 12.70 12.82 12.62 12.66 0.2M
2023-08-08 12.70 12.74 12.55 12.71 0.2M
2023-08-07 13.00 13.00 12.68 12.72 0.4M
2023-08-04 12.37 12.96 12.37 12.89 0.4M
2023-08-03 12.16 12.36 11.96 12.31 0.4M
2023-08-02 12.05 12.11 11.95 12.06 0.2M
2023-08-01 12.10 12.11 11.97 12.04 0.2M
2023-07-31 12.20 12.21 12.06 12.08 0.2M
2023-07-28 11.95 12.08 11.86 12.05 0.2M
2023-07-27 11.93 12.04 11.87 11.88 0.2M
2023-07-26 11.76 11.97 11.76 11.92 0.1M
2023-07-25 11.82 11.84 11.72 11.74 0.3M
2023-07-24 11.69 11.84 11.69 11.79 0.2M
2023-07-21 11.72 11.72 11.58 11.65 0.2M
2023-07-20 11.73 11.79 11.55 11.62 0.1M
2023-07-19 11.78 11.85 11.75 11.75 0.2M
2023-07-18 11.45 11.74 11.45 11.71 0.3M
2023-07-17 11.37 11.54 11.28 11.43 0.3M
2023-07-14 11.28 11.39 11.20 11.34 0.2M
2023-07-13 11.30 11.37 11.22 11.26 0.3M
2023-07-12 11.27 11.33 11.23 11.28 0.2M
2023-07-11 11.22 11.30 11.21 11.25 0.3M
2023-07-10 11.23 11.28 11.20 11.25 0.2M
2023-07-07 11.08 11.28 11.07 11.18 0.4M
2023-07-06 11.05 11.07 10.91 11.04 0.2M
2023-07-05 10.98 11.10 10.92 11.08 0.1M
2023-07-03 10.90 11.05 10.90 11.00 0.1M
2023-06-30 11.12 11.17 10.91 10.91 0.4M
2023-06-29 10.71 11.00 10.71 11.00 0.2M
2023-06-28 10.61 10.77 10.61 10.75 0.2M
2023-06-27 10.63 10.70 10.60 10.64 0.2M
2023-06-26 10.58 10.65 10.55 10.63 0.1M
2023-06-23 10.65 10.71 10.56 10.56 0.2M
2023-06-22 10.88 10.89 10.72 10.74 0.2M
2023-06-21 10.98 11.00 10.89 10.89 0.2M
2023-06-20 10.96 11.07 10.91 10.99 0.2M
2023-06-16 11.10 11.18 10.95 10.98 0.6M
2023-06-15 11.01 11.19 11.00 11.14 0.3M
2023-06-14 11.50 11.54 11.32 11.40 0.5M
2023-06-13 11.40 11.51 11.40 11.42 0.3M
2023-06-12 11.28 11.45 11.25 11.35 0.3M
2023-06-09 11.14 11.21 11.10 11.20 0.3M
2023-06-08 11.13 11.17 11.04 11.15 0.2M
2023-06-07 10.91 11.16 10.89 11.04 0.3M
2023-06-06 10.97 11.03 10.85 10.91 0.2M
2023-06-05 10.77 10.88 10.75 10.86 0.3M
2023-06-02 10.58 10.77 10.52 10.73 0.2M
2023-06-01 10.33 10.54 10.28 10.52 0.2M
2023-05-31 10.34 10.47 10.24 10.36 0.2M
2023-05-30 10.45 10.50 10.32 10.34 0.3M
2023-05-26 10.42 10.52 10.38 10.51 0.1M
2023-05-25 10.41 10.44 10.33 10.38 0.1M
2023-05-24 10.59 10.61 10.42 10.47 0.2M
2023-05-23 10.60 10.73 10.60 10.64 0.2M
2023-05-22 10.78 10.80 10.61 10.62 0.2M
2023-05-19 10.61 10.80 10.61 10.74 0.3M
2023-05-18 10.52 10.62 10.51 10.59 0.1M
2023-05-17 10.34 10.55 10.34 10.54 0.3M
2023-05-16 10.55 10.58 10.33 10.34 0.1M
2023-05-15 10.51 10.63 10.47 10.54 0.4M
2023-05-12 10.55 10.67 10.44 10.51 0.2M
2023-05-11 10.54 10.67 10.48 10.53 0.2M
2023-05-10 10.50 10.55 10.36 10.53 0.3M
2023-05-09 10.44 10.46 10.30 10.43 0.2M
2023-05-08 10.40 10.46 10.31 10.44 0.3M
2023-05-05 10.08 10.40 10.07 10.35 0.3M
2023-05-04 9.80 10.11 9.80 9.97 0.4M
2023-05-03 9.81 9.95 9.80 9.80 0.2M
2023-05-02 9.91 9.91 9.61 9.76 0.3M
2023-05-01 10.06 10.09 9.93 9.96 0.2M
2023-04-28 9.96 10.13 9.92 10.04 0.1M
2023-04-27 9.99 10.02 9.82 9.95 0.3M
2023-04-26 10.12 10.21 9.88 9.93 0.3M
2023-04-25 9.97 10.16 9.95 10.12 0.5M
2023-04-24 10.14 10.18 9.96 10.00 0.1M
2023-04-21 9.98 10.01 9.90 10.01 0.2M
2023-04-20 10.08 10.10 9.96 9.98 0.2M
2023-04-19 10.05 10.15 10.04 10.11 0.3M
2023-04-18 10.23 10.23 10.02 10.07 0.3M
2023-04-17 10.11 10.29 10.09 10.28 0.3M
2023-04-14 10.22 10.25 10.01 10.14 0.3M
2023-04-13 10.04 10.16 10.02 10.16 0.2M
2023-04-12 10.13 10.17 10.02 10.05 0.2M
2023-04-11 10.10 10.16 10.02 10.08 0.2M
2023-04-10 10.22 10.32 9.90 10.08 0.2M
2023-04-06 10.17 10.24 10.14 10.20 0.1M
2023-04-05 10.25 10.28 10.14 10.17 0.2M
2023-04-04 10.33 10.39 10.19 10.29 0.2M
2023-04-03 10.31 10.50 10.26 10.31 0.2M
2023-03-31 10.29 10.41 10.27 10.30 0.3M
2023-03-30 10.19 10.29 10.14 10.18 0.3M
2023-03-29 10.07 10.25 10.01 10.19 0.3M
2023-03-28 10.00 10.08 9.95 10.03 0.2M
2023-03-27 10.01 10.10 9.99 9.99 0.3M
2023-03-24 9.62 9.96 9.60 9.94 0.2M
2023-03-23 9.75 9.89 9.73 9.73 0.3M
2023-03-22 9.85 9.99 9.75 9.75 0.3M
2023-03-21 9.89 10.04 9.89 9.89 0.3M
2023-03-20 9.89 10.04 9.66 9.75 0.6M
2023-03-17 9.92 9.93 9.69 9.87 0.8M
2023-03-16 9.90 10.19 9.79 10.09 0.3M
2023-03-15 10.45 10.45 10.20 10.33 0.4M
2023-03-14 10.80 10.90 10.44 10.51 0.4M
2023-03-13 10.58 10.82 10.25 10.50 0.5M
2023-03-10 11.24 11.37 10.61 10.67 0.6M
2023-03-09 11.66 11.66 11.20 11.20 0.5M
2023-03-08 11.74 11.74 11.56 11.70 0.3M
2023-03-07 11.88 11.88 11.57 11.66 0.3M
2023-03-06 11.82 11.88 11.74 11.85 0.4M
2023-03-03 11.75 11.90 11.73 11.81 0.3M
2023-03-02 11.50 11.75 11.47 11.72 0.3M
2023-03-01 11.59 11.70 11.46 11.50 0.3M
2023-02-28 12.61 12.66 11.26 11.56 1.1M
2023-02-27 12.94 13.07 12.84 12.85 0.2M
2023-02-24 12.92 12.98 12.80 12.90 0.1M
2023-02-23 12.63 12.93 12.63 12.92 0.2M
2023-02-22 12.64 12.73 12.64 12.67 0.1M
2023-02-21 12.82 12.82 12.65 12.65 0.2M
2023-02-17 12.59 12.83 12.59 12.83 0.3M
2023-02-16 12.60 12.73 12.60 12.63 0.2M
2023-02-15 12.65 12.74 12.54 12.70 0.2M
2023-02-14 12.80 12.82 12.65 12.70 0.2M
2023-02-13 12.72 12.85 12.70 12.77 0.2M
2023-02-10 12.70 12.78 12.58 12.70 0.2M
2023-02-09 12.85 12.97 12.71 12.71 0.2M
2023-02-08 12.97 13.02 12.85 12.85 0.3M
2023-02-07 13.05 13.18 12.95 13.02 0.2M
2023-02-06 13.16 13.20 13.06 13.08 0.1M
2023-02-03 13.30 13.32 13.13 13.24 0.2M
2023-02-02 13.34 13.42 13.22 13.33 0.2M
2023-02-01 13.23 13.35 13.17 13.29 0.1M
2023-01-31 13.28 13.28 13.14 13.23 0.2M
2023-01-30 13.31 13.47 13.18 13.20 0.1M
2023-01-27 13.25 13.47 13.25 13.30 0.3M
2023-01-26 13.19 13.29 13.19 13.26 0.1M
2023-01-25 13.25 13.25 13.14 13.16 0.1M
2023-01-24 13.35 13.37 13.22 13.27 0.1M
2023-01-23 13.31 13.45 13.23 13.32 0.1M
2023-01-20 13.15 13.27 13.10 13.23 0.1M
2023-01-19 13.24 13.25 13.04 13.08 0.2M
2023-01-18 13.40 13.45 13.18 13.21 0.1M
2023-01-17 13.34 13.47 13.33 13.37 0.1M
2023-01-13 13.25 13.32 13.17 13.26 0.1M
2023-01-12 13.20 13.31 13.15 13.26 0.2M
2023-01-11 13.15 13.23 13.06 13.17 0.2M
2023-01-10 13.05 13.16 13.02 13.07 0.1M
2023-01-09 13.03 13.22 13.01 13.02 0.1M
2023-01-06 13.13 13.17 12.95 12.95 0.2M
2023-01-05 13.18 13.27 13.01 13.05 0.1M
2023-01-04 13.09 13.28 13.09 13.19 0.2M
2023-01-03 13.13 13.27 13.00 13.03 0.5M