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 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%)
Nov 02, 2015 17.20 17.40 17.06 17.27 162,192 +0.10(+0.58%)
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%)
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.