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 30, 2015 17.12 17.37 17.00 17.17 178,355 +0.03(+0.18%)
Oct 29, 2015 17.43 17.45 17.11 17.14 101,579 -0.27(-1.55%)
Oct 28, 2015 17.15 17.52 17.09 17.41 140,312 +0.27(+1.58%)
Oct 27, 2015 17.40 17.40 16.94 17.14 147,427 -0.33(-1.89%)
Oct 26, 2015 18.00 18.00 17.42 17.47 92,280 -0.52(-2.89%)
Oct 23, 2015 17.61 18.06 17.44 17.99 159,564 +0.53(+3.04%)
Oct 22, 2015 17.53 17.81 17.45 17.46 71,550 +0.00(+0.00%)
Oct 21, 2015 17.68 17.87 17.45 17.46 54,839 -0.22(-1.24%)
Oct 20, 2015 17.68 17.93 17.57 17.68 73,389 +0.11(+0.63%)
Oct 19, 2015 17.51 17.78 17.51 17.57 63,055 -0.06(-0.34%)
Oct 16, 2015 17.58 17.71 17.47 17.63 76,162 +0.11(+0.63%)
Oct 15, 2015 17.65 17.65 17.07 17.52 104,519 -0.31(-1.74%)
Oct 14, 2015 17.45 17.83 17.14 17.83 105,413 +0.48(+2.77%)
Oct 13, 2015 17.54 17.71 17.20 17.35 113,692 -0.28(-1.59%)
Oct 12, 2015 17.86 17.87 17.60 17.63 84,699 -0.20(-1.12%)
Oct 09, 2015 18.15 18.26 17.61 17.83 96,081 -0.32(-1.76%)
Oct 08, 2015 17.99 18.20 17.72 18.15 85,567 +0.14(+0.78%)
Oct 07, 2015 17.68 18.10 17.66 18.01 215,629 +0.36(+2.04%)
Oct 06, 2015 17.13 17.75 17.13 17.65 153,488 +0.40(+2.32%)
Oct 05, 2015 17.59 17.74 17.16 17.25 190,042 -0.18(-1.03%)
Oct 02, 2015 17.65 17.72 16.84 17.43 242,602 -0.39(-2.19%)
Oct 01, 2015 16.50 17.96 16.48 17.82 326,805 +1.34(+8.13%)
Sep 30, 2015 15.98 16.61 15.82 16.48 391,986 +0.91(+5.84%)
Sep 29, 2015 16.25 16.25 15.41 15.57 447,518 -0.74(-4.54%)
Sep 28, 2015 17.70 17.70 16.20 16.31 412,749 -1.45(-8.16%)
Sep 25, 2015 17.89 18.05 17.75 17.76 125,333 -0.13(-0.73%)
Sep 24, 2015 18.04 18.10 17.64 17.89 183,036 -0.26(-1.43%)
Sep 23, 2015 18.56 18.85 18.01 18.15 148,833 +0.00(+0.00%)
Sep 22, 2015 18.10 18.26 17.95 18.15 118,973 -0.14(-0.77%)
Sep 21, 2015 18.80 18.86 18.16 18.29 108,683 -0.54(-2.87%)
Sep 18, 2015 18.34 18.86 18.25 18.83 262,791 +0.43(+2.34%)
Sep 17, 2015 18.43 18.53 18.12 18.40 166,360 -0.12(-0.65%)
Sep 16, 2015 18.36 18.70 18.36 18.52 84,463 +0.16(+0.87%)
Sep 15, 2015 18.48 18.80 18.29 18.36 103,845 -0.12(-0.65%)
Sep 14, 2015 18.50 18.68 18.40 18.48 67,919 -0.07(-0.38%)
Sep 11, 2015 18.29 18.61 18.11 18.55 138,442 +0.40(+2.20%)
Sep 10, 2015 18.40 18.52 18.04 18.15 154,785 -0.34(-1.84%)
Sep 09, 2015 18.83 18.97 18.48 18.49 124,116 -0.24(-1.28%)
Sep 08, 2015 18.84 18.98 18.54 18.73 148,115 +0.10(+0.54%)
Sep 04, 2015 18.87 18.63 18.63 18.63 224,600 -1.06(-5.38%)
Sep 03, 2015 19.25 19.70 19.17 19.69 238,407 +0.58(+3.04%)
Sep 02, 2015 19.45 19.80 18.87 19.11 232,279 -0.19(-0.98%)
Sep 01, 2015 19.75 19.75 19.19 19.30 178,644 -0.70(-3.50%)
Aug 31, 2015 20.09 20.09 19.89 20.00 156,901 -0.03(-0.15%)
Aug 28, 2015 19.66 20.10 19.61 20.03 175,120 +0.52(+2.67%)
Aug 27, 2015 19.43 19.82 19.20 19.51 239,905 +0.33(+1.72%)
Aug 26, 2015 19.01 19.28 18.76 19.18 180,712 +0.21(+1.11%)
Aug 25, 2015 18.76 19.43 18.66 18.97 168,132 +0.53(+2.87%)
Aug 24, 2015 17.81 18.85 17.00 18.44 309,499 -0.53(-2.79%)
Aug 21, 2015 19.44 19.55 18.71 18.97 274,017 -0.65(-3.31%)
Aug 20, 2015 19.50 19.93 19.50 19.62 71,511 -0.19(-0.96%)
Aug 19, 2015 19.56 20.08 19.30 19.81 187,104 +0.22(+1.12%)
Aug 18, 2015 19.42 19.70 19.42 19.59 95,978 +0.02(+0.10%)
Aug 17, 2015 19.50 19.60 19.32 19.57 75,789 -0.05(-0.25%)
Aug 14, 2015 19.53 19.71 19.50 19.62 77,701 +0.02(+0.10%)
Aug 13, 2015 19.88 20.03 19.50 19.60 89,092 -0.40(-2.00%)
Aug 12, 2015 19.65 20.02 19.00 20.00 194,871 +0.30(+1.52%)
Aug 11, 2015 19.79 19.89 19.52 19.70 120,753 -0.18(-0.91%)
Aug 10, 2015 19.65 19.90 19.47 19.88 144,991 +0.21(+1.07%)
Aug 07, 2015 19.97 20.02 19.55 19.67 186,184 -0.37(-1.85%)
Aug 06, 2015 21.18 21.18 19.65 20.04 332,960 -1.19(-5.61%)
Aug 05, 2015 21.48 21.49 21.11 21.23 72,348 -0.10(-0.47%)
Aug 04, 2015 21.35 21.44 21.21 21.33 80,842 +0.06(+0.28%)
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.