$20.64 -0.34 (%) Triangle Capital Corporation - NYSE

Jan. 28, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCAP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center