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 (%)
Dec 29, 2017 9.490 9.490 9.490 0 -0.03(-0.32%)
Dec 28, 2017 9.520 9.670 9.481 9.520 802,094 -0.07(-0.73%)
Dec 27, 2017 9.610 9.725 9.480 9.590 841,779 -0.03(-0.31%)
Dec 26, 2017 9.620 9.680 9.514 9.620 787,800 -0.08(-0.82%)
Dec 22, 2017 9.700 9.840 9.625 9.700 903,819 -0.06(-0.61%)
Dec 21, 2017 9.740 9.870 9.645 9.760 792,074 +0.05(+0.51%)
Dec 20, 2017 9.770 9.797 9.650 9.710 914,384 +0.01(+0.10%)
Dec 19, 2017 9.830 9.901 9.680 9.700 650,164 -0.15(-1.52%)
Dec 18, 2017 9.880 9.990 9.801 9.850 586,421 +0.06(+0.61%)
Dec 15, 2017 9.620 9.880 9.530 9.790 1,041,956 +0.13(+1.35%)
Dec 14, 2017 9.610 9.690 9.550 9.660 614,257 +0.05(+0.52%)
Dec 13, 2017 9.500 9.630 9.480 9.610 566,388 +0.07(+0.73%)
Dec 12, 2017 9.520 9.590 9.470 9.540 731,504 +0.00(+0.00%)
Dec 11, 2017 9.515 9.540 9.390 9.540 686,328 +0.10(+1.06%)
Dec 08, 2017 9.400 9.580 9.360 9.440 537,318 +0.07(+0.75%)
Dec 07, 2017 9.210 9.410 9.210 9.370 524,613 +0.12(+1.30%)
Dec 06, 2017 9.330 9.380 9.210 9.250 549,972 -0.13(-1.39%)
Dec 05, 2017 9.450 9.450 9.270 9.380 778,454 -0.38(-3.89%)
Dec 04, 2017 9.840 10.00 9.700 9.760 1,120,669 -0.01(-0.10%)
Dec 01, 2017 9.820 9.888 9.780 9.770 427,399 -0.04(-0.41%)
Nov 30, 2017 9.910 9.920 9.710 9.810 556,098 -0.08(-0.81%)
Nov 29, 2017 9.710 9.910 9.660 9.890 644,826 +0.18(+1.85%)
Nov 28, 2017 9.500 9.715 9.461 9.710 448,530 +0.20(+2.10%)
Nov 27, 2017 9.530 9.630 9.400 9.510 505,039 -0.09(-0.94%)
Nov 24, 2017 9.620 9.660 9.420 9.600 276,199 -0.02(-0.21%)
Nov 22, 2017 9.630 9.720 9.570 9.620 313,282 -0.01(-0.10%)
Nov 21, 2017 9.700 9.730 9.620 9.630 443,944 -0.07(-0.72%)
Nov 20, 2017 9.560 9.790 9.560 9.700 736,079 +0.09(+0.94%)
Nov 17, 2017 9.300 9.615 9.225 9.610 794,314 +0.26(+2.78%)
Nov 16, 2017 9.400 9.519 9.285 9.350 949,891 -0.14(-1.48%)
Nov 15, 2017 9.420 9.540 9.400 9.490 390,110 -0.03(-0.32%)
Nov 14, 2017 9.360 9.520 9.350 9.520 532,652 +0.10(+1.06%)
Nov 13, 2017 9.510 9.531 9.350 9.420 479,967 -0.16(-1.67%)
Nov 10, 2017 9.590 9.760 9.550 9.580 440,352 -0.02(-0.21%)
Nov 09, 2017 9.650 9.850 9.600 9.600 442,784 -0.13(-1.34%)
Nov 08, 2017 9.740 9.760 9.560 9.730 818,726 -0.01(-0.10%)
Nov 07, 2017 9.750 9.820 9.530 9.740 772,696 -0.01(-0.10%)
Nov 06, 2017 9.730 9.830 9.560 9.750 1,070,550 -0.07(-0.71%)
Nov 03, 2017 9.360 9.850 9.360 9.820 2,112,517 +0.14(+1.45%)
Nov 02, 2017 10.28 10.29 8.910 9.680 5,127,932 -2.57(-20.98%)
Nov 01, 2017 12.34 12.40 12.18 12.25 418,686 -0.06(-0.49%)
Oct 31, 2017 12.43 12.50 12.29 12.31 324,398 -0.09(-0.73%)
Oct 30, 2017 12.51 12.55 12.35 12.40 358,972 -0.10(-0.80%)
Oct 27, 2017 12.60 12.63 12.44 12.50 284,314 -0.09(-0.71%)
Oct 26, 2017 12.52 12.65 12.41 12.59 326,677 +0.03(+0.24%)
Oct 25, 2017 12.90 12.92 12.47 12.56 438,463 -0.36(-2.79%)
Oct 24, 2017 12.85 12.96 12.80 12.92 414,039 +0.07(+0.54%)
Oct 23, 2017 13.12 13.15 12.80 12.85 418,992 -0.17(-1.31%)
Oct 20, 2017 12.96 13.03 12.88 13.02 805,572 +0.09(+0.70%)
Oct 19, 2017 12.98 13.03 12.85 12.93 650,311 -0.24(-1.82%)
Oct 18, 2017 12.66 13.20 12.65 13.17 894,127 +0.56(+4.44%)
Oct 17, 2017 13.32 13.32 12.47 12.61 1,468,927 -1.27(-9.15%)
Oct 16, 2017 13.87 13.96 13.73 13.88 244,096 +0.05(+0.36%)
Oct 13, 2017 13.86 13.92 13.73 13.83 244,451 -0.02(-0.14%)
Oct 12, 2017 13.95 13.99 13.81 13.85 284,055 -0.10(-0.72%)
Oct 11, 2017 13.88 13.97 13.86 13.95 268,077 +0.10(+0.72%)
Oct 10, 2017 13.92 13.95 13.79 13.85 215,349 -0.03(-0.22%)
Oct 09, 2017 13.99 14.05 13.87 13.88 226,834 -0.08(-0.57%)
Oct 06, 2017 14.06 14.16 13.88 13.96 265,548 -0.10(-0.71%)
Oct 05, 2017 14.12 14.16 14.04 14.06 254,978 -0.05(-0.35%)
Oct 04, 2017 14.28 14.28 14.00 14.11 305,609 -0.10(-0.70%)
Oct 03, 2017 14.33 14.33 14.09 14.21 369,139 -0.10(-0.70%)
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.