$18.03 -0.08 (%) Triangle Capital Corporation - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCAP historical data

Date Open High Low Close Volume
2/5/201618.1218.2917.9018.0382,261
2/4/201617.4918.1917.3918.11113,261
2/3/201617.6417.7116.8517.5373,634
2/2/201617.6017.6017.3017.4159,285
2/1/201617.7618.0517.3317.91109,858
1/29/201617.4918.1017.4817.93137,701
1/28/201617.7517.9417.4217.4984,269
1/27/201617.4717.8517.2817.50104,433
1/26/201617.1517.5617.0217.4178,128
1/25/201617.3117.6417.0417.1399,683
1/22/201616.9717.6716.8217.47153,712
1/21/201616.1716.9715.9516.62165,434
1/20/201616.2616.4914.9116.22313,396
1/19/201617.4217.5516.4016.63213,147
1/15/201616.9017.3516.5217.27216,609
1/14/201617.0517.4616.5017.24219,415
1/13/201618.0718.3416.8017.05205,511
1/12/201618.2818.2817.6017.97188,391
1/11/201618.9819.1017.9918.08228,288
1/8/201619.3819.5218.9018.94223,279
1/7/201619.3719.7019.0919.23199,755
1/6/201619.4619.8319.3019.73229,503
1/5/201619.3819.6419.1619.62109,062
1/4/201618.8319.5018.8319.37103,427
12/31/201519.1719.4319.0319.11146,703
12/30/201518.9219.5118.8719.15175,538
12/29/201519.3019.5518.7718.99156,605
12/28/201519.4119.4618.9019.22140,146
12/24/201519.6819.8619.3619.4675,770
12/23/201518.9419.5318.6819.52222,038
12/22/201518.9919.0318.5418.65134,818
12/21/201518.3618.9818.3418.85124,840
12/18/201519.2619.4018.0218.36467,093
12/17/201518.7719.3918.7719.21151,925
12/16/201518.4519.0418.4018.77154,472
12/15/201517.5418.7817.3118.46250,533
12/14/201518.5318.9917.2017.30415,526
12/11/201519.4419.6918.3718.65248,112
12/10/201519.8320.1619.6019.67172,011
12/9/201520.3520.8819.7619.79223,229
12/8/201520.3020.6720.0320.23190,424
12/7/201522.2022.3019.8020.47450,584
12/4/201522.6623.1622.6022.89392,518
12/3/201522.5023.1922.2322.69384,954
12/2/201522.3522.7621.9122.49253,383
12/1/201522.5422.7422.1622.28166,846
11/30/201521.7922.5221.6822.42287,750
11/27/201521.6421.9021.5521.6761,524
11/25/201521.4022.3221.2821.43456,789
11/24/201520.4621.4720.3821.35275,894
11/23/201520.0820.6519.8920.40214,595
11/20/201519.6420.0219.5019.95195,685
11/19/201519.4119.5519.2919.46122,707
11/18/201519.0519.6019.0519.31168,792
11/17/201519.0519.4418.9719.1597,974
11/16/201518.6419.1818.5619.1296,542
11/13/201518.8519.0318.6018.79144,461
11/12/201518.4618.9618.4118.89207,723
11/11/201518.4118.5518.3418.51161,800
11/10/201518.4018.5818.3318.4389,050
11/9/201518.6118.6518.3818.50129,304
11/6/201518.5318.7018.3718.66172,620
11/5/201517.3418.8817.3218.60475,929
11/4/201517.3117.3117.0017.15114,891
11/3/201517.1817.3117.1017.2895,726
11/2/201517.2017.4017.0617.27162,192
10/30/201517.1217.3717.0017.17178,355
10/29/201517.4317.4517.1117.14101,579
10/28/201517.1517.5217.0917.41140,312
10/27/201517.4017.4016.9417.14147,427
10/26/201518.0018.0017.4217.4792,280
10/23/201517.6118.0617.4417.99159,564
10/22/201517.5317.8117.4517.4671,550
10/21/201517.6817.8717.4517.4654,839
10/20/201517.6817.9317.5717.6873,389
10/19/201517.5117.7817.5117.5763,055
10/16/201517.5817.7117.4717.6376,162
10/15/201517.6517.6517.0717.52104,519
10/14/201517.4517.8317.1417.83105,423
10/13/201517.5417.7117.2017.35113,692
10/12/201517.8617.8717.6017.6384,699
10/9/201518.1518.2617.6117.8396,081
10/8/201517.9918.2017.7218.1585,567
10/7/201517.6818.1017.6618.01215,629
10/6/201517.1317.7617.1317.65153,488
10/5/201517.5917.7417.1617.25190,042
10/2/201517.6517.7216.8417.43242,602
10/1/201516.5017.9616.4817.82326,805
9/30/201515.9816.6115.8316.48391,986
9/29/201516.2516.2515.4115.57447,518
9/28/201517.7017.7016.2016.31412,749
9/25/201517.8918.0517.7517.76125,333
9/24/201518.0418.1017.6417.89183,036
9/23/201518.5618.8518.0118.15148,833
9/22/201518.1018.2617.9518.15118,973
9/21/201518.8018.8618.1618.29108,683
9/18/201518.3418.8618.2518.83262,791
9/17/201518.4318.5318.1218.40166,360
9/16/201518.3618.7018.3618.5284,463
9/15/201518.4818.8018.2918.36103,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center