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 (%)
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%)
Apr 02, 2018 11.08 11.14 10.91 11.05 247,227 -0.08(-0.72%)
Mar 29, 2018 11.13 11.13 11.13 0 +0.04(+0.36%)
Mar 28, 2018 11.17 11.25 10.99 11.09 343,504 -0.08(-0.72%)
Mar 27, 2018 11.31 11.31 11.11 11.17 303,332 -0.13(-1.15%)
Mar 26, 2018 11.45 11.49 11.24 11.30 240,896 -0.09(-0.79%)
Mar 23, 2018 11.70 11.74 11.37 11.39 236,204 -0.31(-2.65%)
Mar 22, 2018 11.44 11.85 11.34 11.70 912,468 +0.19(+1.65%)
Mar 21, 2018 11.51 11.53 11.42 11.51 176,186 -0.02(-0.17%)
Mar 20, 2018 11.59 11.59 11.49 11.53 157,359 -0.03(-0.26%)
Mar 19, 2018 11.63 11.69 11.47 11.56 236,146 -0.03(-0.26%)
Mar 16, 2018 11.60 11.70 11.49 11.59 254,421 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.41 11.57 353,989 -0.08(-0.69%)
Mar 14, 2018 11.76 11.76 11.62 11.65 459,003 -0.14(-1.19%)
Mar 13, 2018 11.68 11.88 11.64 11.79 341,031 -0.21(-1.75%)
Mar 12, 2018 12.00 12.08 11.92 12.00 344,755 -0.05(-0.41%)
Mar 09, 2018 12.09 12.11 11.98 12.05 266,808 -0.03(-0.25%)
Mar 08, 2018 11.84 12.08 11.76 12.08 400,534 +0.29(+2.46%)
Mar 07, 2018 11.93 11.70 11.79 776,856 -0.09(-0.76%)
Mar 06, 2018 11.65 12.02 11.65 11.88 679,170 +0.18(+1.54%)
Mar 05, 2018 11.56 11.72 11.52 11.70 555,485 +0.11(+0.95%)
Mar 02, 2018 11.60 11.78 11.48 11.59 890,726 -0.01(-0.09%)
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.