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 (%)
Feb 28, 2017 19.35 19.43 19.25 19.35 3,672,859 -0.64(-3.20%)
Feb 27, 2017 20.12 20.25 19.92 19.99 270,663 -0.12(-0.60%)
Feb 24, 2017 20.13 20.13 19.81 20.11 243,087 -0.02(-0.10%)
Feb 23, 2017 20.16 20.35 20.07 20.13 393,613 +0.15(+0.75%)
Feb 22, 2017 19.86 20.15 19.86 19.98 144,609 +0.03(+0.15%)
Feb 21, 2017 20.00 20.19 19.92 19.95 359,259 +0.02(+0.10%)
Feb 17, 2017 19.93 19.93 19.93 0 +0.04(+0.20%)
Feb 16, 2017 19.88 19.93 19.65 19.89 205,687 -0.08(-0.40%)
Feb 15, 2017 19.84 19.98 19.77 19.97 165,905 +0.18(+0.91%)
Feb 14, 2017 19.79 19.88 19.65 19.79 202,572 -0.01(-0.05%)
Feb 13, 2017 19.91 19.93 19.75 19.80 207,065 -0.03(-0.15%)
Feb 10, 2017 19.68 19.91 19.68 19.83 136,207 +0.15(+0.76%)
Feb 09, 2017 19.68 19.76 19.65 19.68 95,188 +0.03(+0.15%)
Feb 08, 2017 19.46 19.67 19.08 19.65 232,206 -0.08(-0.41%)
Feb 07, 2017 19.67 19.82 19.54 19.73 158,090 +0.06(+0.31%)
Feb 06, 2017 19.30 19.69 19.28 19.67 194,377 +0.35(+1.81%)
Feb 03, 2017 19.16 19.39 19.16 19.32 161,836 +0.32(+1.68%)
Feb 02, 2017 19.20 19.26 18.91 19.00 244,000 -0.25(-1.30%)
Feb 01, 2017 19.18 19.28 19.06 19.25 142,875 +0.21(+1.10%)
Jan 31, 2017 19.15 19.18 19.00 19.04 197,053 -0.14(-0.73%)
Jan 30, 2017 19.25 19.28 19.00 19.18 131,345 -0.10(-0.52%)
Jan 27, 2017 19.24 19.34 19.15 19.28 162,655 +0.07(+0.36%)
Jan 26, 2017 19.39 19.39 19.14 19.21 168,856 -0.14(-0.72%)
Jan 25, 2017 19.25 19.39 19.11 19.35 229,059 +0.18(+0.94%)
Jan 24, 2017 19.15 19.25 19.01 19.17 162,804 +0.07(+0.37%)
Jan 23, 2017 19.08 19.15 19.00 19.10 101,247 +0.02(+0.10%)
Jan 20, 2017 18.93 19.08 18.85 19.08 160,834 +0.09(+0.47%)
Jan 19, 2017 19.07 19.07 18.83 18.99 112,802 -0.08(-0.42%)
Jan 18, 2017 18.90 19.08 18.85 19.07 195,750 +0.13(+0.69%)
Jan 17, 2017 19.05 19.05 18.80 18.94 184,597 -0.13(-0.68%)
Jan 13, 2017 19.07 19.07 19.07 0 +0.08(+0.42%)
Jan 12, 2017 19.12 19.12 18.88 18.99 78,652 -0.13(-0.68%)
Jan 11, 2017 19.17 19.25 18.81 19.12 122,672 +0.04(+0.21%)
Jan 10, 2017 18.87 19.12 18.80 19.08 163,598 +0.20(+1.06%)
Jan 09, 2017 19.17 19.18 18.87 18.88 131,519 -0.31(-1.62%)
Jan 06, 2017 19.04 19.25 19.00 19.19 274,370 +0.19(+1.00%)
Jan 05, 2017 19.00 19.05 18.79 19.00 184,065 +0.04(+0.21%)
Jan 04, 2017 18.57 18.97 18.50 18.96 332,263 +0.46(+2.49%)
Jan 03, 2017 18.47 18.52 18.31 18.50 115,991 +0.16(+0.87%)
Dec 30, 2016 18.34 18.34 18.34 0 +0.00(+0.00%)
Dec 29, 2016 18.13 18.45 18.05 18.34 182,997 +0.26(+1.44%)
Dec 28, 2016 18.35 18.37 18.01 18.08 211,082 -0.27(-1.47%)
Dec 27, 2016 18.49 18.55 18.30 18.35 137,416 -0.08(-0.43%)
Dec 23, 2016 18.43 18.43 18.43 0 +0.00(+0.00%)
Dec 22, 2016 18.54 18.60 18.34 18.43 243,418 -0.13(-0.70%)
Dec 21, 2016 18.55 18.65 18.43 18.56 206,516 +0.03(+0.16%)
Dec 20, 2016 18.63 18.70 18.48 18.53 168,832 -0.12(-0.64%)
Dec 19, 2016 18.21 18.71 18.21 18.65 203,628 +0.42(+2.30%)
Dec 16, 2016 18.14 18.40 18.05 18.23 1,042,695 +0.14(+0.77%)
Dec 15, 2016 18.00 18.25 17.98 18.09 256,850 +0.10(+0.56%)
Dec 14, 2016 18.04 18.20 17.98 17.99 336,019 -0.10(-0.55%)
Dec 13, 2016 18.35 18.37 18.06 18.09 211,163 -0.28(-1.52%)
Dec 12, 2016 18.59 18.60 18.15 18.37 343,400 -0.33(-1.76%)
Dec 09, 2016 18.60 18.71 18.45 18.70 234,564 +0.02(+0.11%)
Dec 08, 2016 18.72 18.78 18.59 18.68 192,384 -0.03(-0.16%)
Dec 07, 2016 18.58 18.78 18.47 18.71 193,795 +0.09(+0.48%)
Dec 06, 2016 18.53 18.76 18.52 18.62 185,490 +0.06(+0.32%)
Dec 05, 2016 18.73 18.77 18.16 18.56 304,888 -0.52(-2.73%)
Dec 02, 2016 19.03 19.13 18.93 19.08 224,755 -0.01(-0.05%)
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.