$18.56 -0.08 (%) Triangle Capital Corporation - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:28 PM

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
12/2/201619.0319.1318.9319.08224,755
12/1/201619.1519.3919.0219.09233,692
11/30/201619.1519.1919.0219.11246,506
11/29/201619.0919.1618.9519.11240,361
11/28/201619.2019.2119.0519.10161,812
11/25/201619.0719.2018.9319.20126,968
11/23/201618.9519.1218.8118.99180,253
11/22/201619.0219.0718.8418.85185,357
11/21/201618.9019.1418.7718.90236,871
11/18/201618.6118.8718.5618.84210,302
11/17/201618.4918.6718.3518.66212,657
11/16/201618.3218.4818.0718.45205,419
11/15/201618.4718.5118.0618.26193,044
11/14/201618.2918.6918.2518.34268,397
11/11/201618.1218.5418.0818.30332,059
11/10/201617.6618.3817.6617.96362,424
11/9/201616.4817.7316.4017.52348,868
11/8/201616.7017.1616.6617.11285,684
11/7/201617.2917.3816.6516.76551,723
11/4/201617.5117.6016.9017.02593,091
11/3/201618.5918.7017.3217.83790,518
11/2/201619.0919.0918.7018.73212,181
11/1/201619.3019.3918.9519.04185,034
10/31/201619.3919.3919.2019.22133,396
10/28/201619.2519.3819.1719.32143,266
10/27/201619.3919.3919.1519.21220,178
10/26/201619.5019.5019.0919.37185,310
10/25/201619.5919.5919.3619.50300,941
10/24/201619.6119.7519.4619.69148,556
10/21/201619.3219.6019.2519.55150,952
10/20/201619.1619.3619.1619.34107,143
10/19/201619.3019.3719.0819.19203,551
10/18/201619.1519.3919.0419.31128,086
10/17/201619.1319.2019.1019.11136,658
10/14/201619.2019.2018.9119.08153,529
10/13/201619.1319.1718.8419.15159,055
10/12/201619.2619.3519.0819.25134,575
10/11/201619.2519.4219.2519.30129,375
10/10/201619.3519.4619.2219.31109,440
10/7/201619.5019.5019.1919.2994,082
10/6/201619.6919.7119.4519.4889,389
10/5/201619.8819.9319.6519.68106,245
10/4/201619.8019.9519.7019.79159,307
10/3/201619.7119.8819.6119.81178,104
9/30/201619.8519.9019.6419.70315,534
9/29/201619.6019.8819.5719.82338,638
9/28/201619.5019.6619.4319.65218,825
9/27/201619.0819.3519.0819.32143,380
9/26/201619.3619.5219.1919.21115,584
9/23/201619.5219.5319.3719.44113,815
9/22/201619.6419.6819.4019.50184,540
9/21/201619.5719.7319.4219.51182,022
9/20/201619.4419.6219.3719.43111,351
9/19/201619.4719.6719.2919.30141,124
9/16/201619.1819.5719.0719.46276,935
9/15/201618.9619.2118.8619.17156,760
9/14/201619.2219.2218.5618.91249,840
9/13/201619.3219.4019.1119.11216,761
9/12/201619.4819.5119.1019.37304,384
9/9/201619.6619.7419.4919.49279,574
9/8/201619.7719.8719.7219.73200,495
9/7/201619.7619.9019.6719.78223,878
9/6/201619.8720.0719.7019.82367,603
9/2/201619.7219.9019.5519.87317,256
9/1/201620.1320.1619.9220.13359,587
8/31/201620.1720.1719.9520.12320,385
8/30/201620.1120.1819.9120.18277,447
8/29/201619.9420.1119.8220.09360,470
8/26/201619.9819.9819.7619.85334,962
8/25/201619.9620.0419.8019.84205,888
8/24/201619.9520.0419.8319.97406,428
8/23/201619.9519.9519.7719.89268,783
8/22/201619.7519.9419.6819.81271,023
8/19/201619.8119.8419.7119.79140,293
8/18/201619.6419.9419.6419.91342,543
8/17/201619.6219.6819.5219.62200,372
8/16/201619.6419.7419.5319.64223,486
8/15/201619.6819.7419.6019.66188,749
8/12/201619.5919.8019.5519.66192,191
8/11/201619.8019.8119.4819.56329,469
8/10/201619.8119.8219.7119.79289,089
8/9/201619.7219.8519.6619.79373,258
8/8/201619.8319.9519.7219.79311,735
8/5/201619.8919.9019.8019.89372,054
8/4/201619.9219.9219.7119.81482,295
8/3/201619.7319.9019.7319.87367,203
8/2/201619.7619.8319.7119.75309,207
8/1/201619.9019.9019.7019.78349,167
7/29/201619.6719.8919.6719.89511,829
7/28/201619.8219.8219.6819.77438,728
7/27/201619.6719.8419.6319.77683,931
7/26/201619.7219.8719.6319.803,112,379
7/25/201620.4420.6020.4120.5287,073
7/22/201620.4520.5720.3520.5599,206
7/21/201620.3420.4620.1020.40183,287
7/20/201620.1520.3420.0620.31102,899
7/19/201620.2220.2520.0520.2591,351
7/18/201620.0520.3420.0520.16134,488
7/15/201619.7120.0619.7120.01168,108
7/14/201619.8419.9819.7719.7797,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center