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 (%)
Mar 29, 2018 11.13 11.13 11.13 0 +0.04(+0.36%)
Mar 28, 2018 11.17 11.25 10.99 11.09 343,504 -0.08(-0.72%)
Mar 27, 2018 11.31 11.31 11.11 11.17 303,332 -0.13(-1.15%)
Mar 26, 2018 11.45 11.49 11.24 11.30 240,896 -0.09(-0.79%)
Mar 23, 2018 11.70 11.74 11.37 11.39 236,204 -0.31(-2.65%)
Mar 22, 2018 11.44 11.85 11.34 11.70 912,468 +0.19(+1.65%)
Mar 21, 2018 11.51 11.53 11.42 11.51 176,186 -0.02(-0.17%)
Mar 20, 2018 11.59 11.59 11.49 11.53 157,359 -0.03(-0.26%)
Mar 19, 2018 11.63 11.69 11.47 11.56 236,146 -0.03(-0.26%)
Mar 16, 2018 11.60 11.70 11.49 11.59 254,421 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.41 11.57 353,989 -0.08(-0.69%)
Mar 14, 2018 11.76 11.76 11.62 11.65 459,003 -0.14(-1.19%)
Mar 13, 2018 11.68 11.88 11.64 11.79 341,031 -0.21(-1.75%)
Mar 12, 2018 12.00 12.08 11.92 12.00 344,755 -0.05(-0.41%)
Mar 09, 2018 12.09 12.11 11.98 12.05 266,808 -0.03(-0.25%)
Mar 08, 2018 11.84 12.08 11.76 12.08 400,534 +0.29(+2.46%)
Mar 07, 2018 11.93 11.70 11.79 776,856 -0.09(-0.76%)
Mar 06, 2018 11.65 12.02 11.65 11.88 679,170 +0.18(+1.54%)
Mar 05, 2018 11.56 11.72 11.52 11.70 555,485 +0.11(+0.95%)
Mar 02, 2018 11.60 11.78 11.48 11.59 890,726 -0.01(-0.09%)
Mar 01, 2018 11.25 12.05 11.25 11.60 742,682 +0.76(+7.01%)
Feb 28, 2018 10.95 11.05 10.84 10.84 440,097 -0.04(-0.37%)
Feb 27, 2018 11.05 11.09 10.87 10.88 305,690 -0.16(-1.45%)
Feb 26, 2018 11.00 11.07 10.92 11.04 239,567 -0.01(-0.09%)
Feb 23, 2018 11.06 11.06 10.92 11.05 207,769 +0.02(+0.18%)
Feb 22, 2018 10.95 11.06 10.95 11.03 173,583 +0.09(+0.82%)
Feb 21, 2018 11.08 11.19 10.94 10.94 291,386 -0.13(-1.17%)
Feb 20, 2018 11.12 11.23 10.94 11.07 337,867 -0.11(-0.98%)
Feb 16, 2018 11.18 11.18 11.18 0 +0.21(+1.91%)
Feb 15, 2018 11.00 11.02 10.83 10.97 364,925 +0.01(+0.09%)
Feb 14, 2018 10.95 11.10 10.89 10.96 383,022 -0.04(-0.36%)
Feb 13, 2018 10.82 11.04 10.82 11.00 332,058 +0.18(+1.66%)
Feb 12, 2018 10.78 10.94 10.76 10.82 622,700 +0.09(+0.84%)
Feb 09, 2018 10.69 10.85 10.55 10.73 1,070,714 +0.05(+0.47%)
Feb 08, 2018 10.71 10.81 10.62 10.68 579,696 +0.00(+0.00%)
Feb 07, 2018 10.55 10.75 10.55 10.68 510,317 +0.09(+0.85%)
Feb 06, 2018 10.04 10.60 10.02 10.59 526,911 +0.42(+4.13%)
Feb 05, 2018 10.50 10.54 10.04 10.17 479,206 -0.44(-4.15%)
Feb 02, 2018 10.58 10.62 10.50 10.61 370,340 -0.05(-0.47%)
Feb 01, 2018 10.61 10.66 10.52 10.66 259,085 +0.01(+0.09%)
Jan 31, 2018 10.69 10.69 10.51 10.65 506,358 +0.02(+0.19%)
Jan 30, 2018 10.72 10.78 10.54 10.63 624,179 -0.17(-1.57%)
Jan 29, 2018 10.72 10.84 10.59 10.80 352,530 +0.08(+0.75%)
Jan 26, 2018 10.65 10.74 10.60 10.72 301,978 +0.06(+0.56%)
Jan 25, 2018 10.68 10.73 10.59 10.66 356,888 -0.04(-0.37%)
Jan 24, 2018 10.65 10.80 10.56 10.70 685,050 +0.10(+0.94%)
Jan 23, 2018 10.58 10.61 10.41 10.60 638,238 +0.07(+0.66%)
Jan 22, 2018 10.21 10.53 10.18 10.53 679,336 +0.27(+2.63%)
Jan 19, 2018 10.25 10.27 10.15 10.26 338,940 -0.01(-0.10%)
Jan 18, 2018 10.25 10.32 10.13 10.27 448,372 +0.00(+0.00%)
Jan 17, 2018 10.19 10.28 10.08 10.27 575,133 +0.12(+1.18%)
Jan 16, 2018 10.21 10.25 10.06 10.15 557,073 -0.01(-0.10%)
Jan 12, 2018 10.16 10.16 10.16 0 +0.27(+2.73%)
Jan 11, 2018 9.720 9.900 9.640 9.890 704,107 +0.38(+4.00%)
Jan 10, 2018 9.570 9.510 249,247 +0.04(+0.42%)
Jan 09, 2018 9.550 9.610 9.410 9.470 507,910 -0.02(-0.21%)
Jan 08, 2018 9.410 9.515 9.310 9.490 450,745 +0.08(+0.85%)
Jan 05, 2018 9.500 9.520 9.370 9.410 467,063 -0.11(-1.16%)
Jan 04, 2018 9.630 9.630 9.470 9.520 326,955 -0.08(-0.83%)
Jan 03, 2018 9.640 9.690 9.540 9.600 355,958 -0.05(-0.52%)
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.