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 (%)
Apr 29, 2016 20.76 21.25 20.67 21.25 109,835 +0.24(+1.14%)
Apr 28, 2016 21.00 21.35 20.84 21.01 95,645 +0.01(+0.05%)
Apr 27, 2016 21.24 21.24 20.75 21.00 84,207 -0.17(-0.80%)
Apr 26, 2016 21.00 21.23 20.85 21.17 81,725 +0.22(+1.05%)
Apr 25, 2016 20.91 20.99 20.71 20.95 55,866 +0.13(+0.62%)
Apr 22, 2016 20.71 20.99 20.53 20.82 113,390 +0.18(+0.87%)
Apr 21, 2016 20.81 20.81 20.46 20.64 104,618 -0.19(-0.91%)
Apr 20, 2016 20.69 21.04 20.51 20.83 101,181 +0.29(+1.41%)
Apr 19, 2016 20.47 20.72 20.24 20.54 137,843 +0.12(+0.59%)
Apr 18, 2016 20.33 20.59 20.30 20.42 115,640 -0.14(-0.68%)
Apr 15, 2016 20.58 20.64 20.31 20.56 59,746 -0.13(-0.63%)
Apr 14, 2016 20.90 20.99 20.60 20.69 63,169 -0.22(-1.05%)
Apr 13, 2016 20.77 21.13 20.70 20.91 76,727 +0.05(+0.24%)
Apr 12, 2016 20.52 20.93 20.48 20.86 97,011 +0.47(+2.31%)
Apr 11, 2016 20.83 20.83 20.34 20.39 66,583 -0.34(-1.64%)
Apr 08, 2016 20.39 20.85 20.22 20.73 94,049 +0.53(+2.62%)
Apr 07, 2016 20.22 20.52 20.11 20.20 69,292 -0.13(-0.64%)
Apr 06, 2016 20.17 20.60 20.14 20.33 158,993 +0.25(+1.25%)
Apr 05, 2016 19.80 20.30 19.72 20.08 101,258 +0.31(+1.57%)
Apr 04, 2016 20.93 20.95 19.71 19.77 235,057 -1.09(-5.23%)
Apr 01, 2016 20.57 21.00 20.40 20.86 86,059 +0.28(+1.36%)
Mar 31, 2016 20.21 20.68 20.21 20.58 124,684 +0.34(+1.68%)
Mar 30, 2016 20.70 20.85 20.02 20.24 136,299 -0.33(-1.60%)
Mar 29, 2016 19.59 20.74 19.59 20.57 102,668 +0.79(+3.99%)
Mar 28, 2016 20.00 20.02 19.60 19.78 108,928 -0.31(-1.54%)
Mar 24, 2016 19.74 20.09 20.09 20.09 192,000 +0.32(+1.62%)
Mar 23, 2016 19.86 20.17 19.65 19.77 183,960 -0.05(-0.25%)
Mar 22, 2016 19.91 20.03 19.69 19.82 101,876 -0.29(-1.44%)
Mar 21, 2016 20.02 20.23 19.80 20.11 142,086 +0.11(+0.55%)
Mar 18, 2016 19.81 20.10 19.54 20.00 224,408 +0.30(+1.52%)
Mar 17, 2016 19.04 19.79 18.94 19.70 148,574 +0.49(+2.55%)
Mar 16, 2016 18.49 19.21 18.49 19.21 122,165 +0.59(+3.17%)
Mar 15, 2016 18.61 18.74 18.31 18.62 64,850 -0.04(-0.21%)
Mar 14, 2016 18.74 18.93 18.48 18.66 65,587 -0.23(-1.22%)
Mar 11, 2016 18.38 19.16 18.38 18.89 146,309 +0.70(+3.85%)
Mar 10, 2016 18.36 18.48 18.01 18.19 174,366 -0.17(-0.93%)
Mar 09, 2016 18.54 18.68 18.11 18.36 144,630 -0.23(-1.24%)
Mar 08, 2016 18.89 19.09 18.49 18.59 138,565 -0.55(-2.87%)
Mar 07, 2016 18.76 19.30 18.30 19.14 158,886 -0.15(-0.78%)
Mar 04, 2016 19.44 19.99 19.10 19.29 237,208 -0.07(-0.36%)
Mar 03, 2016 18.84 19.39 18.72 19.36 142,114 +0.43(+2.27%)
Mar 02, 2016 18.41 18.94 18.11 18.93 97,438 +0.53(+2.88%)
Mar 01, 2016 18.89 18.89 18.40 18.40 133,324 -0.40(-2.13%)
Feb 29, 2016 17.89 18.89 17.72 18.80 166,152 +0.91(+5.09%)
Feb 26, 2016 18.18 18.36 17.56 17.89 160,069 -0.21(-1.16%)
Feb 25, 2016 18.32 18.40 17.54 18.10 148,041 +0.39(+2.20%)
Feb 24, 2016 17.21 17.74 16.86 17.71 101,885 +0.21(+1.20%)
Feb 23, 2016 17.30 17.57 17.15 17.50 130,547 +0.17(+0.98%)
Feb 22, 2016 17.52 17.72 17.29 17.33 107,201 -0.19(-1.08%)
Feb 19, 2016 17.54 17.61 17.15 17.52 115,077 -0.24(-1.35%)
Feb 18, 2016 17.90 17.90 17.51 17.76 84,946 +0.00(+0.00%)
Feb 17, 2016 17.23 17.95 17.13 17.76 94,072 +0.46(+2.66%)
Feb 16, 2016 17.60 17.77 16.65 17.30 191,301 -0.19(-1.09%)
Feb 12, 2016 17.30 17.49 17.49 17.49 133,100 +0.24(+1.39%)
Feb 11, 2016 17.00 17.30 16.81 17.25 165,617 +0.03(+0.17%)
Feb 10, 2016 17.32 17.48 17.06 17.22 71,703 -0.04(-0.23%)
Feb 09, 2016 17.36 17.49 17.12 17.26 139,986 -0.40(-2.27%)
Feb 08, 2016 18.01 18.15 17.09 17.66 133,561 -0.37(-2.05%)
Feb 05, 2016 18.12 18.29 17.90 18.03 82,261 -0.08(-0.44%)
Feb 04, 2016 17.49 18.19 17.39 18.11 113,261 +0.58(+3.31%)
Feb 03, 2016 17.64 17.71 16.85 17.53 73,634 +0.12(+0.69%)
Feb 02, 2016 17.60 17.60 17.30 17.41 59,285 -0.50(-2.79%)
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.