Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triangle Capital Corp (NY: TCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.39 19.39 19.20 19.22 133,396 -0.10(-0.52%)
Oct 28, 2016 19.25 19.38 19.17 19.32 143,266 +0.11(+0.57%)
Oct 27, 2016 19.39 19.39 19.15 19.21 220,178 -0.16(-0.83%)
Oct 26, 2016 19.50 19.50 19.09 19.37 185,310 -0.13(-0.67%)
Oct 25, 2016 19.59 19.59 19.36 19.50 300,941 -0.19(-0.96%)
Oct 24, 2016 19.61 19.75 19.46 19.69 148,556 +0.14(+0.72%)
Oct 21, 2016 19.32 19.60 19.25 19.55 150,952 +0.21(+1.09%)
Oct 20, 2016 19.16 19.36 19.16 19.34 107,143 +0.15(+0.78%)
Oct 19, 2016 19.30 19.37 19.08 19.19 203,551 -0.12(-0.62%)
Oct 18, 2016 19.15 19.39 19.04 19.31 128,086 +0.20(+1.05%)
Oct 17, 2016 19.13 19.20 19.10 19.11 136,658 +0.03(+0.16%)
Oct 14, 2016 19.20 19.20 18.91 19.08 153,529 -0.07(-0.37%)
Oct 13, 2016 19.13 19.17 18.84 19.15 159,055 -0.10(-0.52%)
Oct 12, 2016 19.26 19.35 19.08 19.25 134,575 -0.05(-0.26%)
Oct 11, 2016 19.25 19.42 19.25 19.30 129,375 -0.01(-0.05%)
Oct 10, 2016 19.35 19.46 19.22 19.31 109,440 +0.02(+0.10%)
Oct 07, 2016 19.50 19.50 19.19 19.29 94,082 -0.19(-0.98%)
Oct 06, 2016 19.69 19.71 19.45 19.48 89,389 -0.20(-1.02%)
Oct 05, 2016 19.88 19.93 19.65 19.68 106,245 -0.11(-0.56%)
Oct 04, 2016 19.80 19.95 19.70 19.79 159,307 -0.02(-0.10%)
Oct 03, 2016 19.71 19.88 19.61 19.81 178,104 +0.11(+0.56%)
Sep 30, 2016 19.85 19.90 19.64 19.70 315,534 -0.12(-0.61%)
Sep 29, 2016 19.60 19.88 19.57 19.82 336,962 +0.17(+0.87%)
Sep 28, 2016 19.50 19.66 19.43 19.65 218,825 +0.33(+1.71%)
Sep 27, 2016 19.08 19.35 19.08 19.32 143,380 +0.11(+0.57%)
Sep 26, 2016 19.36 19.52 19.19 19.21 115,584 -0.23(-1.18%)
Sep 23, 2016 19.52 19.53 19.37 19.44 113,815 -0.06(-0.31%)
Sep 22, 2016 19.64 19.68 19.40 19.50 184,540 -0.01(-0.05%)
Sep 21, 2016 19.57 19.73 19.42 19.51 182,022 +0.08(+0.41%)
Sep 20, 2016 19.44 19.62 19.37 19.43 111,351 +0.13(+0.67%)
Sep 19, 2016 19.47 19.67 19.29 19.30 141,124 -0.16(-0.82%)
Sep 16, 2016 19.18 19.57 19.07 19.46 276,935 +0.29(+1.51%)
Sep 15, 2016 18.96 19.21 18.86 19.17 156,760 +0.26(+1.37%)
Sep 14, 2016 19.22 19.22 18.56 18.91 249,840 -0.20(-1.05%)
Sep 13, 2016 19.32 19.40 19.11 19.11 216,761 -0.26(-1.34%)
Sep 12, 2016 19.48 19.51 19.10 19.37 304,384 -0.12(-0.62%)
Sep 09, 2016 19.66 19.74 19.49 19.49 279,574 -0.24(-1.22%)
Sep 08, 2016 19.77 19.87 19.72 19.73 200,495 -0.05(-0.25%)
Sep 07, 2016 19.76 19.90 19.67 19.78 223,878 -0.04(-0.20%)
Sep 06, 2016 19.87 20.07 19.70 19.82 367,603 -0.05(-0.25%)
Sep 02, 2016 19.72 19.87 19.87 19.87 317,300 -0.26(-1.29%)
Sep 01, 2016 20.13 20.16 19.92 20.13 359,587 +0.01(+0.05%)
Aug 31, 2016 20.17 20.17 19.95 20.12 320,385 -0.06(-0.30%)
Aug 30, 2016 20.11 20.18 19.91 20.18 277,447 +0.09(+0.45%)
Aug 29, 2016 19.94 20.11 19.82 20.09 360,470 +0.24(+1.21%)
Aug 26, 2016 19.98 19.98 19.76 19.85 334,962 +0.01(+0.05%)
Aug 25, 2016 19.96 20.04 19.80 19.84 205,888 -0.13(-0.65%)
Aug 24, 2016 19.95 20.04 19.83 19.97 406,428 +0.08(+0.40%)
Aug 23, 2016 19.95 19.95 19.77 19.89 268,783 +0.08(+0.40%)
Aug 22, 2016 19.75 19.94 19.68 19.81 271,023 +0.02(+0.10%)
Aug 19, 2016 19.81 19.84 19.71 19.79 140,293 -0.12(-0.60%)
Aug 18, 2016 19.64 19.94 19.64 19.91 342,543 +0.29(+1.48%)
Aug 17, 2016 19.62 19.68 19.52 19.62 200,372 -0.02(-0.10%)
Aug 16, 2016 19.64 19.74 19.53 19.64 223,486 -0.02(-0.10%)
Aug 15, 2016 19.68 19.74 19.60 19.66 188,749 +0.00(+0.00%)
Aug 12, 2016 19.59 19.80 19.55 19.66 192,191 +0.10(+0.51%)
Aug 11, 2016 19.80 19.81 19.48 19.56 329,469 -0.23(-1.16%)
Aug 10, 2016 19.81 19.82 19.71 19.79 289,089 +0.00(+0.00%)
Aug 09, 2016 19.72 19.85 19.66 19.79 373,258 +0.00(+0.00%)
Aug 08, 2016 19.83 19.95 19.72 19.79 311,735 -0.10(-0.50%)
Aug 05, 2016 19.89 19.90 19.80 19.89 372,054 +0.08(+0.40%)
Aug 04, 2016 19.92 19.92 19.71 19.81 482,295 -0.06(-0.30%)
Aug 03, 2016 19.73 19.90 19.73 19.87 367,203 +0.12(+0.61%)
Aug 02, 2016 19.76 19.83 19.71 19.75 309,207 -0.03(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.