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 (%)
Aug 31, 2016 20.17 20.17 19.95 20.12 320,385 -0.06(-0.30%)
Aug 30, 2016 20.11 20.18 19.91 20.18 277,447 +0.09(+0.45%)
Aug 29, 2016 19.94 20.11 19.82 20.09 360,470 +0.24(+1.21%)
Aug 26, 2016 19.98 19.98 19.76 19.85 334,962 +0.01(+0.05%)
Aug 25, 2016 19.96 20.04 19.80 19.84 205,888 -0.13(-0.65%)
Aug 24, 2016 19.95 20.04 19.83 19.97 406,428 +0.08(+0.40%)
Aug 23, 2016 19.95 19.95 19.77 19.89 268,783 +0.08(+0.40%)
Aug 22, 2016 19.75 19.94 19.68 19.81 271,023 +0.02(+0.10%)
Aug 19, 2016 19.81 19.84 19.71 19.79 140,293 -0.12(-0.60%)
Aug 18, 2016 19.64 19.94 19.64 19.91 342,543 +0.29(+1.48%)
Aug 17, 2016 19.62 19.68 19.52 19.62 200,372 -0.02(-0.10%)
Aug 16, 2016 19.64 19.74 19.53 19.64 223,486 -0.02(-0.10%)
Aug 15, 2016 19.68 19.74 19.60 19.66 188,749 +0.00(+0.00%)
Aug 12, 2016 19.59 19.80 19.55 19.66 192,191 +0.10(+0.51%)
Aug 11, 2016 19.80 19.81 19.48 19.56 329,469 -0.23(-1.16%)
Aug 10, 2016 19.81 19.82 19.71 19.79 289,089 +0.00(+0.00%)
Aug 09, 2016 19.72 19.85 19.66 19.79 373,258 +0.00(+0.00%)
Aug 08, 2016 19.83 19.95 19.72 19.79 311,735 -0.10(-0.50%)
Aug 05, 2016 19.89 19.90 19.80 19.89 372,054 +0.08(+0.40%)
Aug 04, 2016 19.92 19.92 19.71 19.81 482,295 -0.06(-0.30%)
Aug 03, 2016 19.73 19.90 19.73 19.87 367,203 +0.12(+0.61%)
Aug 02, 2016 19.76 19.83 19.71 19.75 309,207 -0.03(-0.15%)
Aug 01, 2016 19.90 19.90 19.70 19.78 349,167 -0.11(-0.55%)
Jul 29, 2016 19.67 19.89 19.67 19.89 511,829 +0.12(+0.61%)
Jul 28, 2016 19.82 19.82 19.68 19.77 438,728 +0.00(+0.00%)
Jul 27, 2016 19.67 19.84 19.63 19.77 683,931 -0.03(-0.15%)
Jul 26, 2016 19.72 19.87 19.62 19.80 3,112,379 -0.72(-3.51%)
Jul 25, 2016 20.44 20.60 20.41 20.52 87,073 -0.03(-0.15%)
Jul 22, 2016 20.45 20.57 20.35 20.55 99,206 +0.15(+0.74%)
Jul 21, 2016 20.34 20.46 20.10 20.40 183,287 +0.09(+0.44%)
Jul 20, 2016 20.15 20.34 20.06 20.31 102,899 +0.06(+0.30%)
Jul 19, 2016 20.22 20.25 20.05 20.25 91,351 +0.09(+0.45%)
Jul 18, 2016 20.05 20.34 20.05 20.16 134,488 +0.15(+0.75%)
Jul 15, 2016 19.71 20.06 19.71 20.01 168,108 +0.24(+1.21%)
Jul 14, 2016 19.84 19.98 19.77 19.77 97,273 -0.02(-0.10%)
Jul 13, 2016 19.93 19.99 19.76 19.79 93,619 -0.08(-0.40%)
Jul 12, 2016 19.97 20.00 19.81 19.87 112,936 +0.03(+0.15%)
Jul 11, 2016 19.70 19.91 19.69 19.84 125,682 +0.19(+0.97%)
Jul 08, 2016 19.68 19.80 19.60 19.65 122,783 +0.05(+0.26%)
Jul 07, 2016 19.54 19.59 19.32 19.60 79,928 +0.18(+0.93%)
Jul 06, 2016 19.32 19.49 19.15 19.42 102,162 +0.08(+0.41%)
Jul 05, 2016 19.48 19.51 19.15 19.34 75,669 -0.22(-1.12%)
Jul 01, 2016 19.40 19.56 19.56 19.56 146,500 +0.18(+0.93%)
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%)
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.