$26.38 -0.15 (%) Triangle Capital Corporation - NYSE

Sep. 18, 2014 | 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
9/18/201426.5526.6026.3126.38224,366
9/17/201426.5026.6526.4826.53116,347
9/16/201426.8226.8226.4726.50140,209
9/12/201427.0127.1126.8626.86160,982
9/11/201427.1527.1726.8827.03266,597
9/10/201426.9927.0026.8726.88154,846
9/9/201427.0327.0826.9026.93200,175
9/8/201427.1027.2027.0127.06273,938
9/5/201427.4627.5927.3127.59261,753
9/4/201427.5927.6027.3127.40225,201
9/3/201427.5527.5827.1927.54432,467
9/2/201427.5527.6127.4227.44255,269
8/29/201427.2727.5327.1827.48270,203
8/28/201427.0727.2827.0427.23204,297
8/27/201427.1127.2426.9727.18292,821
8/26/201427.2727.2727.0927.17109,575
8/25/201427.0927.2727.0027.23191,043
8/22/201427.0027.0926.9426.95267,319
8/21/201427.1627.1926.9726.97231,973
8/20/201427.2027.2627.0827.15147,512
8/19/201427.2527.2827.1627.16160,113
8/18/201427.2827.2927.1527.23189,268
8/15/201427.1527.2927.0827.28282,777
8/14/201427.0227.1426.9027.09257,205
8/13/201426.9527.1426.9126.99603,905
8/12/201426.7026.9926.6026.892,577,999
8/11/201427.4927.7527.4827.64149,522
8/8/201427.3027.5727.2527.4997,062
8/7/201427.0027.7826.6027.25221,147
8/6/201426.6126.7026.3826.5673,575
8/5/201426.6026.6626.4126.52116,684
8/4/201426.2526.7226.1826.60136,647
8/1/201426.5526.7526.0026.13277,899
7/31/201427.0727.1426.5526.56207,160
7/30/201427.2927.5927.0827.1088,745
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center