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 (%)
Jul 31, 2017 17.36 17.41 17.23 17.31 216,978 -0.05(-0.29%)
Jul 28, 2017 17.50 17.50 17.27 17.36 175,912 -0.11(-0.63%)
Jul 27, 2017 17.43 17.52 17.35 17.47 180,492 +0.07(+0.40%)
Jul 26, 2017 17.43 17.56 17.28 17.40 252,673 +0.05(+0.29%)
Jul 25, 2017 17.36 17.49 17.29 17.35 191,823 +0.01(+0.06%)
Jul 24, 2017 17.51 17.52 17.22 17.34 222,031 -0.17(-0.97%)
Jul 21, 2017 17.59 17.64 17.49 17.51 150,061 -0.03(-0.17%)
Jul 20, 2017 17.54 17.63 17.49 17.54 202,568 +0.01(+0.06%)
Jul 19, 2017 17.58 17.61 17.45 17.53 166,556 -0.01(-0.06%)
Jul 18, 2017 17.50 17.58 17.45 17.54 204,592 +0.00(+0.00%)
Jul 17, 2017 17.58 17.67 17.50 17.54 161,260 -0.03(-0.17%)
Jul 14, 2017 17.51 17.63 17.36 17.57 259,038 +0.09(+0.51%)
Jul 13, 2017 17.52 17.59 17.43 17.48 213,662 -0.02(-0.11%)
Jul 12, 2017 17.60 17.64 17.48 17.50 226,600 -0.05(-0.28%)
Jul 11, 2017 17.61 17.61 17.41 17.55 224,022 -0.02(-0.11%)
Jul 10, 2017 17.54 17.65 17.54 17.57 161,450 -0.01(-0.06%)
Jul 07, 2017 17.57 17.60 17.50 17.58 125,556 +0.00(+0.00%)
Jul 06, 2017 17.69 17.73 17.53 17.58 176,010 -0.10(-0.57%)
Jul 05, 2017 17.77 17.77 17.50 17.68 186,126 -0.08(-0.45%)
Jul 03, 2017 17.70 17.83 17.64 17.76 83,777 +0.14(+0.79%)
Jun 30, 2017 17.78 17.78 17.62 17.62 185,154 -0.09(-0.51%)
Jun 29, 2017 17.71 17.73 17.51 17.71 216,009 -0.03(-0.17%)
Jun 28, 2017 17.76 17.79 17.64 17.74 197,030 +0.12(+0.68%)
Jun 27, 2017 17.90 18.00 17.59 17.62 241,184 -0.28(-1.56%)
Jun 26, 2017 17.76 18.01 17.75 17.90 383,070 +0.17(+0.96%)
Jun 23, 2017 17.50 17.75 17.47 17.73 146,074 +0.24(+1.37%)
Jun 22, 2017 17.52 17.66 17.43 17.49 212,021 +0.02(+0.11%)
Jun 21, 2017 17.57 17.61 17.43 17.47 258,346 +0.01(+0.06%)
Jun 20, 2017 17.55 17.69 17.43 17.46 214,867 -0.21(-1.19%)
Jun 19, 2017 17.75 17.81 17.50 17.67 210,076 +0.01(+0.06%)
Jun 16, 2017 17.72 17.80 17.62 17.66 147,512 +0.01(+0.06%)
Jun 15, 2017 17.62 17.75 17.54 17.65 224,955 -0.12(-0.68%)
Jun 14, 2017 17.67 17.83 17.60 17.77 272,734 +0.05(+0.28%)
Jun 13, 2017 17.79 17.90 17.55 17.72 228,697 -0.06(-0.34%)
Jun 12, 2017 17.51 17.85 17.51 17.78 187,031 +0.19(+1.08%)
Jun 09, 2017 17.42 17.64 17.37 17.59 190,155 +0.17(+0.98%)
Jun 08, 2017 17.33 17.60 17.30 17.42 284,343 +0.04(+0.23%)
Jun 07, 2017 17.61 17.64 17.28 17.38 260,449 -0.19(-1.08%)
Jun 06, 2017 17.65 17.66 17.56 17.57 218,131 -0.12(-0.68%)
Jun 05, 2017 17.65 17.75 17.52 17.69 363,748 -0.43(-2.37%)
Jun 02, 2017 18.14 18.28 18.06 18.12 294,985 +0.02(+0.11%)
Jun 01, 2017 17.90 18.17 17.85 18.10 219,085 +0.27(+1.51%)
May 31, 2017 17.99 17.99 17.68 17.83 446,197 -0.18(-1.00%)
May 30, 2017 18.31 18.33 17.94 18.01 399,973 -0.30(-1.64%)
May 26, 2017 18.30 18.37 18.25 18.31 154,280 +0.01(+0.05%)
May 25, 2017 18.34 18.46 18.25 18.30 215,253 +0.00(+0.00%)
May 24, 2017 18.35 18.50 18.23 18.30 144,995 +0.01(+0.05%)
May 23, 2017 18.24 18.39 18.09 18.29 165,808 +0.07(+0.38%)
May 22, 2017 18.34 18.34 18.15 18.22 183,347 +0.01(+0.05%)
May 19, 2017 18.25 18.42 18.15 18.21 237,335 -0.02(-0.11%)
May 18, 2017 18.28 18.32 18.15 18.23 161,460 -0.02(-0.11%)
May 17, 2017 18.16 18.49 18.11 18.25 244,843 +0.14(+0.77%)
May 16, 2017 18.17 18.27 17.96 18.11 254,734 -0.11(-0.60%)
May 15, 2017 18.08 18.31 17.98 18.22 251,997 +0.23(+1.28%)
May 12, 2017 18.10 18.23 17.96 17.99 153,169 -0.09(-0.50%)
May 11, 2017 17.84 18.19 17.76 18.08 216,989 +0.23(+1.29%)
May 10, 2017 17.82 18.03 17.61 17.85 246,388 +0.02(+0.11%)
May 09, 2017 18.05 18.08 17.71 17.83 354,032 -0.28(-1.55%)
May 08, 2017 18.44 18.44 17.96 18.11 254,674 -0.26(-1.42%)
May 05, 2017 17.85 18.47 17.84 18.37 465,203 +0.51(+2.86%)
May 04, 2017 18.50 18.62 17.85 17.86 569,868 -0.70(-3.77%)
May 03, 2017 18.92 18.92 18.56 18.56 326,924 -0.33(-1.75%)
May 02, 2017 18.92 18.97 18.85 18.89 154,428 +0.00(+0.00%)
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.