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 29, 2018 11.42 11.52 11.40 11.50 230,919 +0.05(+0.44%)
Jun 28, 2018 11.51 11.51 11.40 11.45 455,671 -0.07(-0.61%)
Jun 27, 2018 11.62 11.63 11.46 11.52 253,052 -0.10(-0.86%)
Jun 26, 2018 11.61 11.65 11.49 11.62 238,718 -0.03(-0.26%)
Jun 25, 2018 11.48 11.67 11.45 11.65 408,827 +0.17(+1.48%)
Jun 22, 2018 11.70 11.70 11.43 11.48 353,002 -0.17(-1.46%)
Jun 21, 2018 11.61 11.68 11.50 11.65 225,117 +0.00(+0.00%)
Jun 20, 2018 11.55 11.66 11.45 11.65 287,551 +0.10(+0.87%)
Jun 19, 2018 11.35 11.56 11.33 11.55 300,353 +0.15(+1.32%)
Jun 18, 2018 11.31 11.41 11.28 11.40 247,694 +0.08(+0.71%)
Jun 15, 2018 11.36 11.26 11.32 272,099 +0.06(+0.53%)
Jun 14, 2018 11.27 11.31 11.24 11.26 356,535 -0.04(-0.35%)
Jun 13, 2018 11.26 11.32 11.24 11.30 283,811 +0.01(+0.09%)
Jun 12, 2018 11.26 11.29 11.24 11.29 390,294 +0.00(+0.00%)
Jun 11, 2018 11.26 11.36 11.24 11.29 180,767 +0.01(+0.09%)
Jun 08, 2018 11.25 11.31 11.24 11.28 201,170 +0.01(+0.09%)
Jun 07, 2018 11.28 11.33 11.25 11.27 133,438 -0.01(-0.09%)
Jun 06, 2018 11.33 11.28 258,762 +0.00(+0.00%)
Jun 05, 2018 11.30 11.32 11.27 11.28 246,308 -0.08(-0.70%)
Jun 04, 2018 11.30 11.37 11.28 11.36 158,317 +0.06(+0.53%)
Jun 01, 2018 11.34 11.35 11.28 11.30 330,456 -0.03(-0.26%)
May 31, 2018 11.30 11.34 11.26 11.33 383,811 +0.07(+0.62%)
May 30, 2018 11.32 11.35 11.24 11.26 414,762 -0.01(-0.09%)
May 29, 2018 11.32 11.33 11.22 11.27 365,679 -0.06(-0.53%)
May 25, 2018 11.33 11.33 11.33 0 +0.01(+0.09%)
May 24, 2018 11.30 11.33 11.28 11.32 242,012 +0.02(+0.18%)
May 23, 2018 11.31 11.36 11.28 11.30 194,934 -0.03(-0.26%)
May 22, 2018 11.34 11.38 11.31 11.33 167,349 -0.02(-0.18%)
May 21, 2018 11.30 11.37 11.25 11.35 318,239 +0.02(+0.18%)
May 18, 2018 11.33 11.33 11.25 11.33 231,540 +0.03(+0.27%)
May 17, 2018 11.27 11.41 11.27 11.30 339,318 +0.02(+0.18%)
May 16, 2018 11.35 11.39 11.26 11.28 427,312 -0.06(-0.53%)
May 15, 2018 11.31 11.38 11.27 11.34 361,781 +0.01(+0.09%)
May 14, 2018 11.36 11.43 11.31 11.33 420,354 -0.04(-0.35%)
May 11, 2018 11.37 11.41 11.34 11.37 386,831 +0.02(+0.18%)
May 10, 2018 11.42 11.42 11.35 11.35 401,725 -0.05(-0.44%)
May 09, 2018 11.43 11.47 11.37 11.40 179,247 -0.02(-0.18%)
May 08, 2018 11.36 11.46 11.36 11.42 221,293 -0.02(-0.17%)
May 07, 2018 11.42 11.47 11.35 11.44 238,667 +0.03(+0.26%)
May 04, 2018 11.30 11.48 11.14 11.41 291,216 +0.08(+0.71%)
May 03, 2018 11.39 11.48 11.18 11.33 756,771 -0.16(-1.39%)
May 02, 2018 11.50 11.54 11.47 11.49 325,192 -0.03(-0.26%)
May 01, 2018 11.59 11.62 11.43 11.52 433,960 -0.07(-0.60%)
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%)
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.