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, 2017 17.99 17.99 17.68 17.83 446,197 -0.18(-1.00%)
May 30, 2017 18.31 18.33 17.94 18.01 399,973 -0.30(-1.64%)
May 26, 2017 18.30 18.37 18.25 18.31 154,280 +0.01(+0.05%)
May 25, 2017 18.34 18.46 18.25 18.30 215,253 +0.00(+0.00%)
May 24, 2017 18.35 18.50 18.23 18.30 144,995 +0.01(+0.05%)
May 23, 2017 18.24 18.39 18.09 18.29 165,808 +0.07(+0.38%)
May 22, 2017 18.34 18.34 18.15 18.22 183,347 +0.01(+0.05%)
May 19, 2017 18.25 18.42 18.15 18.21 237,335 -0.02(-0.11%)
May 18, 2017 18.28 18.32 18.15 18.23 161,460 -0.02(-0.11%)
May 17, 2017 18.16 18.49 18.11 18.25 244,843 +0.14(+0.77%)
May 16, 2017 18.17 18.27 17.96 18.11 254,734 -0.11(-0.60%)
May 15, 2017 18.08 18.31 17.98 18.22 251,997 +0.23(+1.28%)
May 12, 2017 18.10 18.23 17.96 17.99 153,169 -0.09(-0.50%)
May 11, 2017 17.84 18.19 17.76 18.08 216,989 +0.23(+1.29%)
May 10, 2017 17.82 18.03 17.61 17.85 246,388 +0.02(+0.11%)
May 09, 2017 18.05 18.08 17.71 17.83 354,032 -0.28(-1.55%)
May 08, 2017 18.44 18.44 17.96 18.11 254,674 -0.26(-1.42%)
May 05, 2017 17.85 18.47 17.84 18.37 465,203 +0.51(+2.86%)
May 04, 2017 18.50 18.62 17.85 17.86 569,868 -0.70(-3.77%)
May 03, 2017 18.92 18.92 18.56 18.56 326,924 -0.33(-1.75%)
May 02, 2017 18.92 18.97 18.85 18.89 154,428 +0.00(+0.00%)
May 01, 2017 19.00 19.01 18.77 18.89 147,164 -0.03(-0.16%)
Apr 28, 2017 19.09 19.14 18.82 18.92 243,288 -0.11(-0.58%)
Apr 27, 2017 19.00 19.06 18.87 19.03 177,328 +0.03(+0.16%)
Apr 26, 2017 18.86 19.14 18.86 19.00 239,134 +0.10(+0.53%)
Apr 25, 2017 18.89 19.00 18.79 18.90 177,378 +0.08(+0.43%)
Apr 24, 2017 18.92 19.00 18.75 18.82 189,260 +0.04(+0.21%)
Apr 21, 2017 18.74 18.89 18.64 18.78 169,884 +0.10(+0.54%)
Apr 20, 2017 18.70 18.81 18.59 18.68 233,277 +0.02(+0.11%)
Apr 19, 2017 18.66 18.75 18.60 18.66 170,999 +0.01(+0.05%)
Apr 18, 2017 18.57 18.74 18.57 18.65 238,156 +0.01(+0.05%)
Apr 17, 2017 18.60 18.71 18.52 18.64 133,738 +0.12(+0.65%)
Apr 13, 2017 18.55 18.65 18.52 18.52 116,917 -0.08(-0.43%)
Apr 12, 2017 18.64 18.70 18.53 18.60 134,394 -0.07(-0.37%)
Apr 11, 2017 18.63 18.80 18.51 18.67 149,911 +0.03(+0.16%)
Apr 10, 2017 18.60 18.75 18.50 18.64 262,580 +0.05(+0.27%)
Apr 07, 2017 18.58 18.74 18.49 18.59 182,904 +0.00(+0.00%)
Apr 06, 2017 18.59 18.65 18.43 18.59 222,169 -0.02(-0.11%)
Apr 05, 2017 18.70 18.75 18.40 18.61 390,524 -0.24(-1.27%)
Apr 04, 2017 18.83 18.97 18.75 18.85 222,375 -0.02(-0.11%)
Apr 03, 2017 19.09 19.10 18.78 18.87 244,298 -0.22(-1.15%)
Mar 31, 2017 19.10 19.11 18.89 19.09 567,075 -0.01(-0.05%)
Mar 30, 2017 19.05 19.16 19.04 19.10 300,100 +0.13(+0.69%)
Mar 29, 2017 18.92 19.04 18.85 18.97 185,231 +0.08(+0.42%)
Mar 28, 2017 18.77 19.05 18.75 18.89 343,172 +0.15(+0.80%)
Mar 27, 2017 18.56 18.75 18.51 18.74 218,127 +0.09(+0.48%)
Mar 24, 2017 18.61 18.75 18.40 18.65 242,079 +0.11(+0.59%)
Mar 23, 2017 18.55 18.78 18.46 18.54 245,005 +0.05(+0.27%)
Mar 22, 2017 18.66 18.72 18.43 18.49 293,292 -0.12(-0.64%)
Mar 21, 2017 18.96 18.96 18.50 18.61 285,571 -0.27(-1.43%)
Mar 20, 2017 18.95 19.00 18.76 18.88 188,933 -0.06(-0.32%)
Mar 17, 2017 18.81 18.99 18.69 18.94 370,387 +0.15(+0.80%)
Mar 16, 2017 18.85 19.04 18.70 18.79 393,432 +0.01(+0.05%)
Mar 15, 2017 18.46 18.85 18.42 18.78 293,489 +0.35(+1.90%)
Mar 14, 2017 18.48 18.58 18.32 18.43 264,280 -0.18(-0.97%)
Mar 13, 2017 18.49 18.64 18.44 18.61 248,474 +0.15(+0.81%)
Mar 10, 2017 18.30 18.48 18.12 18.46 415,457 +0.15(+0.82%)
Mar 09, 2017 18.53 18.75 18.28 18.31 585,993 -0.22(-1.19%)
Mar 08, 2017 18.49 18.68 18.42 18.53 547,385 -0.11(-0.59%)
Mar 07, 2017 18.64 18.71 18.41 18.64 529,063 -0.11(-0.59%)
Mar 06, 2017 18.85 18.93 18.67 18.75 608,916 -0.61(-3.15%)
Mar 03, 2017 19.40 19.45 19.27 19.36 758,671 -0.04(-0.21%)
Mar 02, 2017 19.45 19.50 19.24 19.40 692,992 -0.06(-0.31%)
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.