Triangle Capital Corporation $27.17

down -0.11


30/7/2014 03:34 PM  |  NYSE : TCAP  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCAP historical data

Date Open High Low Close Volume
7/29/201427.4427.5927.2827.28108,615
7/28/201427.4827.5227.2527.4885,769
7/25/201427.4527.5627.2627.4875,331
7/24/201427.4927.5127.2827.4575,753
7/23/201427.3827.5827.2727.5169,638
7/22/201427.6227.6327.2927.2998,954
7/21/201427.4927.5627.3627.4370,864
7/18/201427.2627.6427.2627.5091,167
7/17/201427.6027.8027.2527.26170,000
7/16/201427.8627.8627.5727.62111,763
7/15/201427.7127.9027.5727.81112,805
7/14/201427.7127.8727.7127.77120,496
7/11/201427.7527.8427.5227.62159,463
7/10/201427.5927.8027.4527.80133,244
7/9/201427.6827.9127.6627.8793,513
7/8/201428.1528.1527.4827.69233,199
7/7/201428.2628.2728.0828.19133,593
7/3/201428.4028.4928.2328.2492,019
7/2/201428.3828.5328.1728.41158,523
7/1/201428.3128.6728.3128.39341,465
6/30/201428.0028.5827.8828.37451,164
6/27/201428.0428.2227.3928.102,701,083
6/26/201427.2728.2527.1128.22630,088
6/25/201426.7327.2326.7027.16300,307
6/24/201426.8727.1726.7726.86265,716
6/23/201426.8426.9826.6926.81287,088
6/20/201426.4526.9626.4526.85772,837
6/19/201426.1726.4526.1526.45199,347
6/18/201426.1526.2125.9626.20163,032
6/17/201426.1926.2726.0626.15195,604
6/16/201426.0526.3125.9626.20178,335
6/13/201426.2126.2525.9326.03233,783
6/12/201426.1026.2426.0026.22218,274
6/11/201426.2526.4426.0526.11125,606
6/10/201426.4126.5826.2326.24166,248
6/9/201426.4026.5626.0026.53312,989
6/6/201426.9527.0026.7926.97297,528
6/5/201426.6726.8426.3826.73176,692
6/4/201426.6826.7426.5426.64179,143
6/3/201426.5026.7126.3026.68368,888
6/2/201426.3826.5826.2726.54195,212
5/30/201426.5126.6626.2026.25441,295
5/29/201426.2926.9126.2326.52335,309
5/28/201425.9226.2825.9226.22266,490
5/27/201425.8626.0025.5625.87236,231
5/23/201425.4525.7125.3025.70166,753
5/22/201425.4525.6425.4025.48228,956
5/21/201425.4125.4625.2225.37190,901
5/20/201425.2025.3025.0425.20198,816
5/19/201425.0025.5025.0025.30220,878
5/16/201425.2925.3824.8025.10329,401
5/15/201425.0025.3424.9525.31236,150
5/14/201425.4025.5325.0125.01274,076
5/13/201425.5525.5825.3725.44218,862
5/12/201425.3925.6625.2725.53244,237
5/9/201425.1425.3424.8225.28504,975
5/8/201425.9825.9824.6824.74593,856
5/7/201426.0226.0225.7025.95195,431
5/6/201426.0826.1125.8525.87156,447
5/5/201425.9526.1125.9526.09134,046
5/2/201425.9826.1525.9026.04159,926
5/1/201426.1426.1825.8025.98202,729
4/30/201425.8326.1525.7726.07199,156
4/29/201425.9726.1225.8225.82161,741
4/28/201426.2026.2125.8025.81209,131
4/25/201426.1726.2726.0026.08125,925
4/24/201426.3326.3726.1026.19139,553
4/23/201426.1626.4526.1026.22170,248
4/22/201426.2026.2526.0726.20170,234
4/21/201426.0026.2025.9626.15190,006
4/17/201426.0326.1225.8325.98135,497
4/16/201426.0626.1125.8325.99133,116
4/15/201426.0026.1325.7825.92158,767
4/14/201425.8326.2525.7325.99206,282
4/11/201425.8525.9925.6725.71299,455
4/10/201426.0326.1925.9626.00283,463
4/9/201426.1026.1025.8526.04252,303
4/8/201426.1026.5025.9725.99297,244
4/7/201426.4526.5626.0826.08255,570
4/4/201426.4826.7326.3026.57357,269
4/3/201426.3126.4426.0526.36307,833
4/2/201425.8626.3625.8626.25210,762
4/1/201425.9326.0925.8125.90196,033
3/31/201426.2026.2825.8825.89305,815
3/28/201426.3426.4226.0026.05196,651
3/27/201426.1826.4026.1226.29167,576
3/26/201426.3026.4526.0726.09353,581
3/25/201426.0226.2225.9126.20217,397
3/24/201426.0326.1525.8825.94209,106
3/21/201426.3026.3725.9726.03600,968
3/20/201425.9526.1625.7526.16273,483
3/19/201426.1526.2025.7925.93241,892
3/18/201426.1726.3826.1026.18264,268
3/17/201426.4226.6326.1026.17372,445
3/14/201426.5826.7726.0126.37265,009
3/13/201426.9826.9826.5526.63205,191
3/12/201426.5926.9826.5326.90227,693
3/11/201426.8326.9126.5426.62186,983
3/10/201426.8726.9426.5126.92269,512
3/7/201427.5927.6027.2127.30180,230
Trading Center