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 (%)
Nov 30, 2016 19.15 19.19 19.02 19.11 246,506 +0.00(+0.00%)
Nov 29, 2016 19.09 19.16 18.95 19.11 238,861 +0.01(+0.05%)
Nov 28, 2016 19.20 19.21 19.05 19.10 161,812 -0.10(-0.52%)
Nov 25, 2016 19.07 19.20 18.93 19.20 126,968 +0.21(+1.11%)
Nov 23, 2016 18.99 18.99 18.99 0 +0.14(+0.74%)
Nov 22, 2016 19.02 19.07 18.84 18.85 185,357 -0.05(-0.26%)
Nov 21, 2016 18.90 19.14 18.77 18.90 236,871 +0.06(+0.32%)
Nov 18, 2016 18.61 18.87 18.56 18.84 210,302 +0.18(+0.96%)
Nov 17, 2016 18.49 18.67 18.36 18.66 212,657 +0.21(+1.14%)
Nov 16, 2016 18.32 18.48 18.07 18.45 205,419 +0.19(+1.04%)
Nov 15, 2016 18.47 18.51 18.06 18.26 193,044 -0.08(-0.44%)
Nov 14, 2016 18.29 18.69 18.25 18.34 268,397 +0.04(+0.22%)
Nov 11, 2016 18.12 18.54 18.08 18.30 332,059 +0.34(+1.89%)
Nov 10, 2016 17.66 18.34 17.66 17.96 362,424 +0.44(+2.51%)
Nov 09, 2016 16.48 17.73 16.40 17.52 348,868 +0.41(+2.40%)
Nov 08, 2016 16.70 17.16 16.66 17.11 285,684 +0.35(+2.09%)
Nov 07, 2016 17.29 17.38 16.65 16.76 551,723 -0.26(-1.53%)
Nov 04, 2016 17.51 17.60 16.90 17.02 593,091 -0.81(-4.54%)
Nov 03, 2016 18.59 18.70 17.32 17.83 790,518 -0.90(-4.81%)
Nov 02, 2016 19.09 19.09 18.70 18.73 212,181 -0.31(-1.63%)
Nov 01, 2016 19.30 19.39 18.95 19.04 185,034 -0.18(-0.94%)
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%)
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.