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 (%)
Jun 30, 2016 19.25 19.40 19.14 19.38 186,833 +0.18(+0.94%)
Jun 29, 2016 19.08 19.32 18.75 19.20 282,736 +0.51(+2.73%)
Jun 28, 2016 18.78 18.80 18.52 18.69 147,453 +0.33(+1.80%)
Jun 27, 2016 18.87 18.87 18.26 18.36 169,067 -0.41(-2.18%)
Jun 24, 2016 18.49 18.81 18.35 18.77 171,556 -0.04(-0.21%)
Jun 23, 2016 18.75 18.87 18.64 18.81 143,511 +0.23(+1.24%)
Jun 22, 2016 18.80 18.91 18.47 18.58 159,696 -0.03(-0.16%)
Jun 21, 2016 18.47 18.72 18.35 18.61 163,458 +0.08(+0.43%)
Jun 20, 2016 18.62 18.82 18.51 18.53 68,748 +0.02(+0.11%)
Jun 17, 2016 18.67 18.92 18.41 18.51 261,653 -0.09(-0.48%)
Jun 16, 2016 18.47 18.68 18.41 18.60 119,467 +0.04(+0.22%)
Jun 15, 2016 18.48 18.66 18.38 18.56 119,915 +0.18(+0.98%)
Jun 14, 2016 18.48 18.69 18.20 18.38 192,521 -0.06(-0.33%)
Jun 13, 2016 18.58 18.64 18.38 18.44 97,337 -0.14(-0.75%)
Jun 10, 2016 18.45 18.61 18.26 18.58 171,484 +0.10(+0.54%)
Jun 09, 2016 18.38 18.63 18.26 18.48 147,856 -0.06(-0.32%)
Jun 08, 2016 18.45 18.71 18.30 18.54 152,482 +0.24(+1.31%)
Jun 07, 2016 18.61 18.84 18.25 18.30 396,779 -0.33(-1.77%)
Jun 06, 2016 18.70 18.86 18.36 18.63 347,260 -0.55(-2.87%)
Jun 03, 2016 19.00 19.27 18.90 19.18 331,582 +0.21(+1.11%)
Jun 02, 2016 19.09 19.25 18.95 18.97 175,419 -0.11(-0.58%)
Jun 01, 2016 18.70 19.14 18.53 19.08 155,852 +0.43(+2.31%)
May 31, 2016 18.65 18.98 18.55 18.65 146,770 -0.01(-0.05%)
May 27, 2016 18.22 18.66 18.66 18.66 162,500 +0.30(+1.63%)
May 26, 2016 18.39 18.49 18.18 18.36 100,779 -0.01(-0.05%)
May 25, 2016 18.20 18.49 17.99 18.37 127,337 +0.23(+1.27%)
May 24, 2016 18.27 18.30 18.00 18.14 135,085 -0.04(-0.22%)
May 23, 2016 18.13 18.24 17.90 18.18 186,081 +0.24(+1.34%)
May 20, 2016 17.94 18.02 17.71 17.94 139,041 +0.15(+0.84%)
May 19, 2016 18.07 18.13 17.75 17.79 193,003 -0.38(-2.09%)
May 18, 2016 18.25 18.47 18.02 18.17 182,157 -0.15(-0.82%)
May 17, 2016 18.24 18.49 18.09 18.32 170,760 +0.11(+0.60%)
May 16, 2016 18.29 18.38 18.02 18.21 239,667 +0.09(+0.50%)
May 13, 2016 18.35 18.42 17.97 18.12 343,429 -0.19(-1.04%)
May 12, 2016 18.78 18.78 17.94 18.31 226,078 -0.30(-1.61%)
May 11, 2016 18.45 18.95 18.38 18.61 173,613 +0.15(+0.81%)
May 10, 2016 18.50 18.57 17.77 18.46 487,698 +1.12(+6.46%)
May 09, 2016 17.44 18.03 16.78 17.34 602,135 -0.04(-0.23%)
May 06, 2016 16.50 17.50 16.50 17.38 539,566 +0.79(+4.76%)
May 05, 2016 16.48 17.23 16.00 16.59 2,000,664 -3.40(-17.01%)
May 04, 2016 19.73 20.19 19.69 19.99 94,188 +0.26(+1.32%)
May 03, 2016 19.86 19.93 19.25 19.73 113,846 -0.21(-1.05%)
May 02, 2016 20.82 21.23 19.83 19.94 198,996 -1.31(-6.16%)
Apr 29, 2016 20.76 21.25 20.67 21.25 109,835 +0.24(+1.14%)
Apr 28, 2016 21.00 21.35 20.84 21.01 95,645 +0.01(+0.05%)
Apr 27, 2016 21.24 21.24 20.75 21.00 84,207 -0.17(-0.80%)
Apr 26, 2016 21.00 21.23 20.85 21.17 81,725 +0.22(+1.05%)
Apr 25, 2016 20.91 20.99 20.71 20.95 55,866 +0.13(+0.62%)
Apr 22, 2016 20.71 20.99 20.53 20.82 113,390 +0.18(+0.87%)
Apr 21, 2016 20.81 20.81 20.46 20.64 104,618 -0.19(-0.91%)
Apr 20, 2016 20.69 21.04 20.51 20.83 101,181 +0.29(+1.41%)
Apr 19, 2016 20.47 20.72 20.24 20.54 137,843 +0.12(+0.59%)
Apr 18, 2016 20.33 20.59 20.30 20.42 115,640 -0.14(-0.68%)
Apr 15, 2016 20.58 20.64 20.31 20.56 59,746 -0.13(-0.63%)
Apr 14, 2016 20.90 20.99 20.60 20.69 63,169 -0.22(-1.05%)
Apr 13, 2016 20.77 21.13 20.70 20.91 76,727 +0.05(+0.24%)
Apr 12, 2016 20.52 20.93 20.48 20.86 97,011 +0.47(+2.31%)
Apr 11, 2016 20.83 20.83 20.34 20.39 66,583 -0.34(-1.64%)
Apr 08, 2016 20.39 20.85 20.22 20.73 94,049 +0.53(+2.62%)
Apr 07, 2016 20.22 20.52 20.11 20.20 69,292 -0.13(-0.64%)
Apr 06, 2016 20.17 20.60 20.14 20.33 158,993 +0.25(+1.25%)
Apr 05, 2016 19.80 20.30 19.72 20.08 101,258 +0.31(+1.57%)
Apr 04, 2016 20.93 20.95 19.71 19.77 235,057 -1.09(-5.23%)
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.