$19.49 +0.17 (%) Triangle Capital Corporation - New York Stock Exchange, Inc.

Sep. 28, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCAP historical data

Date Open High Low Close Volume
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
7/13/201619.9319.9919.7619.7993,619
7/12/201619.9720.0019.8019.87112,936
7/11/201619.7019.9119.6919.84125,682
7/8/201619.6819.8019.5519.65122,783
7/7/201619.5419.6019.3219.6079,928
7/6/201619.3219.4919.1519.42102,162
7/5/201619.4819.5119.1519.3475,669
7/1/201619.4019.5819.3619.56146,516
6/30/201619.2519.4019.1419.38186,833
6/29/201619.0819.3218.7519.20282,736
6/28/201618.7818.8018.5218.69147,453
6/27/201618.8718.8718.2618.36169,067
6/24/201618.4918.8118.3518.77171,556
6/23/201618.7518.8718.6418.81143,511
6/22/201618.8018.9118.4718.58159,696
6/21/201618.4718.7218.3518.61163,458
6/20/201618.6218.8218.5118.5368,748
6/17/201618.6718.9218.4118.51261,653
6/16/201618.4718.6818.4118.60119,467
6/15/201618.4818.6618.3818.56119,915
6/14/201618.4818.6918.2018.38192,521
6/13/201618.5818.6418.3818.4497,337
6/10/201618.4518.6118.2618.58171,484
6/9/201618.3818.6518.2618.48147,856
6/8/201618.4518.7118.3018.54152,482
6/7/201618.6118.8418.2518.30396,779
6/6/201618.7018.8618.3618.63347,260
6/3/201619.0019.2718.9019.18331,582
6/2/201619.0919.2518.8818.97175,419
6/1/201618.7019.1418.5319.08155,852
5/31/201618.6518.9818.5518.65146,770
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center