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, 2018 10.95 11.05 10.84 10.84 440,097 -0.04(-0.37%)
Feb 27, 2018 11.05 11.09 10.87 10.88 305,690 -0.16(-1.45%)
Feb 26, 2018 11.00 11.07 10.92 11.04 239,567 -0.01(-0.09%)
Feb 23, 2018 11.06 11.06 10.92 11.05 207,769 +0.02(+0.18%)
Feb 22, 2018 10.95 11.06 10.95 11.03 173,583 +0.09(+0.82%)
Feb 21, 2018 11.08 11.19 10.94 10.94 291,386 -0.13(-1.17%)
Feb 20, 2018 11.12 11.23 10.94 11.07 337,867 -0.11(-0.98%)
Feb 16, 2018 11.18 11.18 11.18 0 +0.21(+1.91%)
Feb 15, 2018 11.00 11.02 10.83 10.97 364,925 +0.01(+0.09%)
Feb 14, 2018 10.95 11.10 10.89 10.96 383,022 -0.04(-0.36%)
Feb 13, 2018 10.82 11.04 10.82 11.00 332,058 +0.18(+1.66%)
Feb 12, 2018 10.78 10.94 10.76 10.82 622,700 +0.09(+0.84%)
Feb 09, 2018 10.69 10.85 10.55 10.73 1,070,714 +0.05(+0.47%)
Feb 08, 2018 10.71 10.81 10.62 10.68 579,696 +0.00(+0.00%)
Feb 07, 2018 10.55 10.75 10.55 10.68 510,317 +0.09(+0.85%)
Feb 06, 2018 10.04 10.60 10.02 10.59 526,911 +0.42(+4.13%)
Feb 05, 2018 10.50 10.54 10.04 10.17 479,206 -0.44(-4.15%)
Feb 02, 2018 10.58 10.62 10.50 10.61 370,340 -0.05(-0.47%)
Feb 01, 2018 10.61 10.66 10.52 10.66 259,085 +0.01(+0.09%)
Jan 31, 2018 10.69 10.69 10.51 10.65 506,358 +0.02(+0.19%)
Jan 30, 2018 10.72 10.78 10.54 10.63 624,179 -0.17(-1.57%)
Jan 29, 2018 10.72 10.84 10.59 10.80 352,530 +0.08(+0.75%)
Jan 26, 2018 10.65 10.74 10.60 10.72 301,978 +0.06(+0.56%)
Jan 25, 2018 10.68 10.73 10.59 10.66 356,888 -0.04(-0.37%)
Jan 24, 2018 10.65 10.80 10.56 10.70 685,050 +0.10(+0.94%)
Jan 23, 2018 10.58 10.61 10.41 10.60 638,238 +0.07(+0.66%)
Jan 22, 2018 10.21 10.53 10.18 10.53 679,336 +0.27(+2.63%)
Jan 19, 2018 10.25 10.27 10.15 10.26 338,940 -0.01(-0.10%)
Jan 18, 2018 10.25 10.32 10.13 10.27 448,372 +0.00(+0.00%)
Jan 17, 2018 10.19 10.28 10.08 10.27 575,133 +0.12(+1.18%)
Jan 16, 2018 10.21 10.25 10.06 10.15 557,073 -0.01(-0.10%)
Jan 12, 2018 10.16 10.16 10.16 0 +0.27(+2.73%)
Jan 11, 2018 9.720 9.900 9.640 9.890 704,107 +0.38(+4.00%)
Jan 10, 2018 9.570 9.510 249,247 +0.04(+0.42%)
Jan 09, 2018 9.550 9.610 9.410 9.470 507,910 -0.02(-0.21%)
Jan 08, 2018 9.410 9.515 9.310 9.490 450,745 +0.08(+0.85%)
Jan 05, 2018 9.500 9.520 9.370 9.410 467,063 -0.11(-1.16%)
Jan 04, 2018 9.630 9.630 9.470 9.520 326,955 -0.08(-0.83%)
Jan 03, 2018 9.640 9.690 9.540 9.600 355,958 -0.05(-0.52%)
Jan 02, 2018 9.540 9.720 9.510 9.650 392,391 +0.16(+1.69%)
Dec 29, 2017 9.490 9.490 9.490 0 -0.03(-0.32%)
Dec 28, 2017 9.520 9.670 9.481 9.520 802,094 -0.07(-0.73%)
Dec 27, 2017 9.610 9.725 9.480 9.590 841,779 -0.03(-0.31%)
Dec 26, 2017 9.620 9.680 9.514 9.620 787,800 -0.08(-0.82%)
Dec 22, 2017 9.700 9.840 9.625 9.700 903,819 -0.06(-0.61%)
Dec 21, 2017 9.740 9.870 9.645 9.760 792,074 +0.05(+0.51%)
Dec 20, 2017 9.770 9.797 9.650 9.710 914,384 +0.01(+0.10%)
Dec 19, 2017 9.830 9.901 9.680 9.700 650,164 -0.15(-1.52%)
Dec 18, 2017 9.880 9.990 9.801 9.850 586,421 +0.06(+0.61%)
Dec 15, 2017 9.620 9.880 9.530 9.790 1,041,956 +0.13(+1.35%)
Dec 14, 2017 9.610 9.690 9.550 9.660 614,257 +0.05(+0.52%)
Dec 13, 2017 9.500 9.630 9.480 9.610 566,388 +0.07(+0.73%)
Dec 12, 2017 9.520 9.590 9.470 9.540 731,504 +0.00(+0.00%)
Dec 11, 2017 9.515 9.540 9.390 9.540 686,328 +0.10(+1.06%)
Dec 08, 2017 9.400 9.580 9.360 9.440 537,318 +0.07(+0.75%)
Dec 07, 2017 9.210 9.410 9.210 9.370 524,613 +0.12(+1.30%)
Dec 06, 2017 9.330 9.380 9.210 9.250 549,972 -0.13(-1.39%)
Dec 05, 2017 9.450 9.450 9.270 9.380 778,454 -0.38(-3.89%)
Dec 04, 2017 9.840 10.00 9.700 9.760 1,120,669 -0.01(-0.10%)
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.