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 (%)
Jan 29, 2016 17.49 18.09 17.48 17.93 137,701 +0.44(+2.52%)
Jan 28, 2016 17.75 17.94 17.42 17.49 84,269 -0.01(-0.06%)
Jan 27, 2016 17.47 17.85 17.28 17.50 104,433 +0.09(+0.52%)
Jan 26, 2016 17.15 17.56 17.02 17.41 78,128 +0.28(+1.63%)
Jan 25, 2016 17.31 17.64 17.04 17.13 99,683 -0.34(-1.95%)
Jan 22, 2016 16.97 17.67 16.82 17.47 153,712 +0.85(+5.11%)
Jan 21, 2016 16.17 16.97 15.95 16.62 165,434 +0.40(+2.47%)
Jan 20, 2016 16.26 16.49 14.91 16.22 313,396 -0.41(-2.47%)
Jan 19, 2016 17.42 17.55 16.40 16.63 213,147 -0.64(-3.71%)
Jan 15, 2016 16.90 17.27 17.27 17.27 216,600 +0.03(+0.17%)
Jan 14, 2016 17.05 17.46 16.50 17.24 219,415 +0.19(+1.11%)
Jan 13, 2016 18.07 18.34 16.80 17.05 205,511 -0.92(-5.12%)
Jan 12, 2016 18.28 18.28 17.60 17.97 188,391 -0.11(-0.61%)
Jan 11, 2016 18.98 19.10 17.99 18.08 228,288 -0.86(-4.54%)
Jan 08, 2016 19.38 19.52 18.90 18.94 223,279 -0.29(-1.51%)
Jan 07, 2016 19.37 19.70 19.09 19.23 199,755 -0.50(-2.53%)
Jan 06, 2016 19.46 19.83 19.30 19.73 229,503 +0.11(+0.56%)
Jan 05, 2016 19.38 19.64 19.16 19.62 109,062 +0.25(+1.29%)
Jan 04, 2016 18.83 19.50 18.83 19.37 103,427 +0.26(+1.36%)
Dec 31, 2015 19.17 19.11 19.11 19.11 146,700 -0.04(-0.21%)
Dec 30, 2015 18.92 19.51 18.87 19.15 175,538 +0.16(+0.84%)
Dec 29, 2015 19.30 19.55 18.77 18.99 156,605 -0.23(-1.20%)
Dec 28, 2015 19.41 19.46 18.90 19.22 140,146 -0.24(-1.23%)
Dec 24, 2015 19.68 19.46 19.46 19.46 75,800 -0.06(-0.31%)
Dec 23, 2015 18.94 19.53 18.68 19.52 222,038 +0.87(+4.66%)
Dec 22, 2015 18.99 19.03 18.54 18.65 134,818 -0.20(-1.06%)
Dec 21, 2015 18.36 18.98 18.36 18.85 124,840 +0.49(+2.67%)
Dec 18, 2015 19.26 19.39 18.02 18.36 467,093 -0.85(-4.42%)
Dec 17, 2015 18.77 19.39 18.77 19.21 151,925 +0.44(+2.34%)
Dec 16, 2015 18.45 19.04 18.40 18.77 154,372 +0.31(+1.68%)
Dec 15, 2015 17.54 18.78 17.31 18.46 250,533 +1.16(+6.71%)
Dec 14, 2015 18.53 18.99 17.20 17.30 415,326 -1.35(-7.24%)
Dec 11, 2015 19.44 19.69 18.37 18.65 248,112 -1.02(-5.19%)
Dec 10, 2015 19.83 20.16 19.63 19.67 172,011 -0.12(-0.61%)
Dec 09, 2015 20.35 20.88 19.76 19.79 223,229 -0.44(-2.17%)
Dec 08, 2015 20.30 20.67 20.03 20.23 190,424 -0.24(-1.17%)
Dec 07, 2015 22.20 22.30 19.80 20.47 450,584 -2.42(-10.57%)
Dec 04, 2015 22.66 23.16 22.60 22.89 392,518 +0.20(+0.88%)
Dec 03, 2015 22.50 23.19 22.23 22.69 384,954 +0.20(+0.89%)
Dec 02, 2015 22.35 22.76 21.91 22.49 253,383 +0.21(+0.94%)
Dec 01, 2015 22.54 22.74 22.16 22.28 166,846 -0.14(-0.62%)
Nov 30, 2015 21.79 22.52 21.68 22.42 287,750 +0.75(+3.46%)
Nov 27, 2015 21.64 21.90 21.55 21.67 61,524 +0.24(+1.12%)
Nov 25, 2015 21.40 21.43 21.43 21.43 456,800 +0.08(+0.37%)
Nov 24, 2015 20.46 21.47 20.38 21.35 275,894 +0.95(+4.66%)
Nov 23, 2015 20.08 20.65 19.89 20.40 214,595 +0.45(+2.26%)
Nov 20, 2015 19.64 20.02 19.50 19.95 195,685 +0.49(+2.52%)
Nov 19, 2015 19.41 19.55 19.29 19.46 122,707 +0.15(+0.78%)
Nov 18, 2015 19.05 19.60 19.05 19.31 168,792 +0.16(+0.84%)
Nov 17, 2015 19.05 19.44 18.96 19.15 97,974 +0.03(+0.16%)
Nov 16, 2015 18.64 19.18 18.64 19.12 96,542 +0.33(+1.76%)
Nov 13, 2015 18.85 19.03 18.60 18.79 144,461 -0.10(-0.53%)
Nov 12, 2015 18.46 18.96 18.41 18.89 207,723 +0.38(+2.05%)
Nov 11, 2015 18.41 18.55 18.34 18.51 161,800 +0.08(+0.43%)
Nov 10, 2015 18.40 18.58 18.33 18.43 89,050 -0.07(-0.38%)
Nov 09, 2015 18.61 18.65 18.38 18.50 129,304 -0.16(-0.86%)
Nov 06, 2015 18.53 18.70 18.37 18.66 172,620 +0.06(+0.32%)
Nov 05, 2015 17.34 18.88 17.32 18.60 475,929 +1.45(+8.45%)
Nov 04, 2015 17.31 17.31 17.00 17.15 114,891 -0.13(-0.75%)
Nov 03, 2015 17.18 17.31 17.10 17.28 95,726 +0.01(+0.06%)
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.