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 (%)
Apr 30, 2018 11.55 11.62 11.50 11.59 257,902 +0.03(+0.26%)
Apr 27, 2018 11.59 11.61 11.54 11.56 550,520 -0.02(-0.17%)
Apr 26, 2018 11.63 11.65 11.52 11.58 278,197 -0.02(-0.17%)
Apr 25, 2018 11.69 11.69 11.60 11.60 248,803 -0.13(-1.11%)
Apr 24, 2018 11.77 11.80 11.68 11.73 308,957 +0.02(+0.17%)
Apr 23, 2018 11.75 11.75 11.62 11.71 359,539 -0.03(-0.26%)
Apr 20, 2018 11.75 11.78 11.70 11.74 472,507 +0.02(+0.17%)
Apr 19, 2018 11.74 11.79 11.68 11.72 431,883 -0.05(-0.42%)
Apr 18, 2018 11.77 11.81 11.71 11.77 297,779 +0.00(+0.00%)
Apr 17, 2018 11.72 11.80 11.66 11.77 220,994 +0.07(+0.60%)
Apr 16, 2018 11.68 11.73 11.52 11.70 217,852 -0.02(-0.17%)
Apr 13, 2018 11.72 11.82 11.49 11.72 356,028 +0.00(+0.00%)
Apr 12, 2018 11.70 11.92 11.68 11.72 554,917 +0.13(+1.12%)
Apr 11, 2018 11.48 11.66 11.47 11.59 290,620 +0.12(+1.05%)
Apr 10, 2018 11.50 11.59 11.46 11.47 431,238 +0.00(+0.00%)
Apr 09, 2018 11.56 11.73 11.45 11.47 806,872 -0.13(-1.12%)
Apr 06, 2018 11.70 11.87 11.57 11.60 571,765 -0.21(-1.78%)
Apr 05, 2018 11.64 11.96 11.55 11.81 1,062,514 -0.24(-1.99%)
Apr 04, 2018 12.02 12.40 11.66 12.05 2,582,994 +1.07(+9.74%)
Apr 03, 2018 11.14 11.14 10.98 10.98 209,334 -0.07(-0.63%)
Apr 02, 2018 11.08 11.14 10.91 11.05 247,227 -0.08(-0.72%)
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%)
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.