$21.99 +0.18 (%) Triangle Capital Corporation - NYSE

Nov. 26, 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
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
11/3/201425.4325.7925.3725.60177,647
10/31/201425.5025.5025.0825.36158,897
10/30/201425.3225.3225.0825.2986,700
10/29/201424.7925.3324.7525.26154,323
10/28/201425.2125.2824.7124.80235,771
10/27/201425.3825.3825.1125.1573,383
10/24/201425.1825.3425.1025.3281,483
10/23/201425.4225.4625.0625.1490,623
10/22/201425.2625.4525.1625.23123,326
10/21/201425.2325.3725.0625.20180,127
10/20/201425.1925.4125.0025.14189,218
10/17/201425.3425.5425.0025.15249,197
10/16/201423.3024.6223.2824.61321,893
10/15/201423.2323.5422.8123.52441,873
10/14/201423.9123.9822.7323.52757,162
10/13/201424.6624.9023.7023.81396,003
10/10/201424.9025.0124.5224.55160,635
10/9/201425.1325.2224.8824.94116,578
10/8/201425.1125.2224.5225.12273,531
10/7/201425.2625.2625.0725.09115,882
10/6/201425.4725.6025.1925.37126,655
10/3/201425.1225.4625.1225.45112,302
10/2/201425.2725.3324.9225.06225,576
10/1/201425.3225.3524.9525.27171,245
9/30/201425.9826.0325.2125.32375,961
9/29/201426.0726.1425.9025.97117,879
9/26/201426.2026.2325.9226.15110,006
9/25/201426.2426.2425.8626.12172,085
9/24/201426.0826.2725.9626.23234,161
9/23/201425.8525.9925.7625.89159,140
9/22/201426.2326.2325.8525.95178,291
9/19/201426.5326.5626.1426.21312,460
9/18/201426.5526.6026.3126.38224,366
9/17/201426.5026.6526.4826.53116,347
9/16/201426.8226.8226.4726.50140,259
9/15/201426.8626.9126.5126.53209,053
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center