$22.86 -0.16 (%) Triangle Capital Corporation - NYSE

Mar. 30, 2015 | 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
3/30/201523.1323.1822.7122.86137,185
3/27/201523.2723.3022.9323.0298,798
3/26/201523.3323.3323.1323.25116,948
3/25/201523.6023.6023.2123.35185,410
3/24/201523.2123.5123.1023.30205,705
3/23/201523.2423.4822.9523.14182,697
3/20/201523.4623.6922.8622.86925,526
3/19/201523.0223.5322.9223.35124,219
3/18/201522.9023.1922.7223.18159,467
3/17/201523.3023.3022.8923.07123,787
3/16/201523.4023.4023.1923.36120,368
3/13/201523.1123.4222.9123.40188,284
3/12/201523.4923.5023.1823.24154,359
3/11/201523.6123.6123.2623.5181,710
3/10/201523.8523.8523.2723.49191,627
3/9/201524.5024.5223.6723.96290,722
3/6/201524.8224.9524.5924.68252,435
3/5/201524.7724.9024.6124.81185,579
3/4/201524.7024.7524.4024.60226,339
3/3/201524.5624.6024.0724.53235,227
3/2/201524.0024.7823.7824.28376,954
2/27/201523.6323.8023.4023.67264,790
2/26/201523.3923.5723.1123.53264,664
2/25/201523.1123.3422.9123.34163,081
2/24/201523.0223.0422.8223.00149,727
2/23/201523.0023.0322.7823.02135,371
2/20/201522.8023.0522.5223.03225,155
2/19/201522.4022.7922.1722.78163,559
2/18/201522.6822.6822.3122.47112,319
2/17/201522.5422.6222.3822.62146,729
2/13/201522.2722.5522.1622.52180,457
2/12/201521.9822.2921.8822.15220,254
2/11/201521.8921.8921.3721.74163,748
2/10/201522.3922.3921.8621.90218,915
2/9/201522.3722.3922.1622.27162,772
2/6/201522.2822.3721.9222.34150,202
2/5/201521.9422.2321.5822.13188,895
2/4/201521.9922.0021.2921.78179,146
2/3/201521.4821.9821.3421.98262,210
2/2/201521.1121.3520.9021.35155,947
1/30/201520.7721.1220.6720.96176,597
1/29/201520.7820.7920.5420.78185,847
1/28/201521.0321.2020.5120.69165,133
1/27/201520.6920.9820.5220.98210,092
1/26/201520.9120.9120.5820.85171,022
1/23/201520.9420.9920.5520.86197,229
1/22/201520.8821.2020.5920.98270,048
1/21/201520.2820.7920.2020.79193,611
1/20/201520.5020.5220.1020.30176,747
1/16/201520.2220.5520.0120.50238,992
1/15/201520.7020.7520.2520.26233,210
1/14/201521.0521.1520.6220.78164,112
1/13/201521.3321.4820.9821.19244,146
1/12/201521.4321.4321.1121.39184,597
1/9/201521.2521.4620.7121.46276,834
1/8/201521.2621.3221.0221.23236,539
1/7/201520.6021.1820.6021.15356,426
1/6/201520.5520.6020.3520.49410,318
1/5/201520.2420.5020.0620.16159,866
1/2/201520.1120.4219.9520.36165,379
12/31/201419.8220.3119.8120.29465,563
12/30/201419.7419.9319.5619.89427,931
12/29/201420.2120.2119.6119.85404,229
12/26/201420.4620.4620.1420.27220,362
12/24/201420.5020.5820.2420.45166,031
12/23/201420.5320.5520.2620.42198,734
12/22/201420.6120.7220.3520.36294,952
12/19/201419.9420.6719.9320.631,175,134
12/18/201419.6720.0519.6520.01542,834
12/17/201418.2919.5018.1819.34532,137
12/16/201418.4718.5518.2318.26550,139
12/15/201419.4719.6018.6318.63522,956
12/12/201419.7519.8619.2119.30395,427
12/11/201420.3520.4019.8019.86495,586
12/10/201420.4020.5320.1520.34369,666
12/9/201419.5120.4419.5020.40514,386
12/8/201420.6920.7119.3519.81800,030
12/5/201421.3721.5721.2521.28315,291
12/4/201421.4621.6221.2021.30259,549
12/3/201420.8421.6320.8221.51345,014
12/2/201420.6021.0420.5320.80403,709
12/1/201421.4621.4620.5820.74396,625
11/28/201421.9621.9821.3621.47255,559
11/26/201421.9022.1521.8221.99337,963
11/25/201421.7021.8821.6821.81218,464
11/24/201422.1022.1421.6921.70341,044
11/21/201422.2522.2922.0322.04349,587
11/20/201422.0822.2822.0322.25255,975
11/19/201422.3722.3722.1022.16226,126
11/18/201422.1522.4622.0722.44313,911
11/17/201422.4022.5322.1622.16318,711
11/14/201422.5522.5822.3722.54263,767
11/13/201422.7422.8422.5122.52313,119
11/12/201422.5122.6422.4122.51282,506
11/11/201422.5722.9422.4422.51317,937
11/10/201423.4523.4522.5522.63341,367
11/7/201422.5523.7322.5523.47621,155
11/6/201424.1024.3821.6822.511,264,175
11/5/201425.5625.5625.2225.44137,330
11/4/201425.4325.7225.0925.31176,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center