$18.67 +0.01 (%) Triangle Capital Corporation - New York Stock Exchange, Inc.

May. 31, 2016 | 09:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCAP historical data

Date Open High Low Close Volume
5/27/201618.2218.7518.2218.66162,509
5/26/201618.3918.4918.1818.36100,779
5/25/201618.2018.4917.9918.37127,337
5/24/201618.2718.3018.0018.14135,085
5/23/201618.1318.2417.9018.18186,081
5/20/201617.9418.0217.7117.94139,041
5/19/201618.0718.1317.7517.79193,003
5/18/201618.2518.4718.0218.17182,157
5/17/201618.2418.4918.0918.32170,760
5/16/201618.2918.3818.0218.21239,667
5/13/201618.3518.4217.9718.12343,429
5/12/201618.7818.7817.9418.31226,078
5/11/201618.4518.9518.3818.61173,613
5/10/201618.5018.5717.7718.46487,698
5/9/201617.4418.0316.7817.34602,135
5/6/201616.5017.5016.5017.38539,566
5/5/201616.4817.2316.0016.592,000,764
5/4/201619.7320.1919.6919.9995,603
5/3/201619.8619.9319.2519.73113,846
5/2/201620.8221.2319.8319.94198,996
4/29/201620.7621.2520.6721.25109,835
4/28/201621.0021.3520.8421.0195,645
4/27/201621.2421.2420.7521.0084,207
4/26/201621.0021.2320.8521.1781,725
4/25/201620.9120.9920.7120.9555,866
4/22/201620.7120.9920.5320.82113,390
4/21/201620.8120.8120.4720.64104,618
4/20/201620.6921.0420.5120.83101,181
4/19/201620.4720.7220.2420.54137,843
4/18/201620.3320.5920.3020.42115,640
4/15/201620.5820.6420.3120.5659,746
4/14/201620.9020.9920.6020.6963,169
4/13/201620.7721.1320.7020.9176,727
4/12/201620.5220.9320.4820.8697,011
4/11/201620.8320.8320.3420.3966,583
4/8/201620.3920.8520.2220.7394,049
4/7/201620.2220.5220.1120.2069,292
4/6/201620.1720.6020.1420.33158,993
4/5/201619.8020.3019.7220.08101,258
4/4/201620.9320.9619.7119.77235,057
4/1/201620.5721.0020.4020.8686,059
3/31/201620.2120.6820.2120.58124,684
3/30/201620.7020.8520.0220.24136,299
3/29/201619.5920.7419.5920.57102,668
3/28/201620.0020.0219.6019.78108,928
3/24/201619.7420.2519.2920.09191,951
3/23/201619.8620.1719.6519.77183,960
3/22/201619.9120.0319.6919.82101,876
3/21/201620.0220.2319.8020.11142,086
3/18/201619.8120.1019.5420.00224,408
3/17/201619.0419.7918.9419.70148,574
3/16/201618.4919.2118.4919.21122,165
3/15/201618.6118.7418.3118.6264,850
3/14/201618.7418.9318.4818.6665,587
3/11/201618.3819.1618.3818.89146,309
3/10/201618.3618.4918.0118.19174,366
3/9/201618.5418.6818.1118.36144,630
3/8/201618.8919.1018.4918.59138,565
3/7/201618.7619.3018.3019.14158,886
3/4/201619.4419.9919.1019.29237,208
3/3/201618.8419.3918.7219.36142,114
3/2/201618.4118.9418.1118.9397,438
3/1/201618.8918.8918.4018.40133,324
2/29/201617.8918.8917.7218.80166,152
2/26/201618.1818.3617.5617.89160,069
2/25/201618.3218.4017.5418.10148,041
2/24/201617.2117.7416.8617.71101,885
2/23/201617.3017.5717.1517.50130,547
2/22/201617.5217.7217.2917.33107,201
2/19/201617.5417.6117.1517.52115,077
2/18/201617.9017.9017.5117.7684,946
2/17/201617.2317.9517.1317.7694,072
2/16/201617.6017.7716.6517.30191,301
2/12/201617.3017.5916.9417.49133,142
2/11/201617.0017.3016.8117.25165,617
2/10/201617.3217.4817.0617.2271,703
2/9/201617.3617.4917.1217.26139,986
2/8/201618.0118.1517.0917.66133,561
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center