$21.74 +0.24 (%) Triangle Capital Corporation - NYSE

Jul. 31, 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
7/31/201521.4921.7721.4921.7473,012
7/30/201521.5621.7521.4221.5095,411
7/29/201521.2721.6021.2121.4665,243
7/28/201520.8721.4620.7221.26102,465
7/27/201521.2721.3620.7421.00185,747
7/24/201522.1722.1721.2721.42132,233
7/23/201521.8622.1721.7522.0988,579
7/22/201522.5022.7421.6921.85153,907
7/21/201523.0023.1222.5022.6284,782
7/20/201523.2523.2722.8922.9683,136
7/17/201523.5523.6023.1923.2282,068
7/16/201523.4023.7023.2523.55105,139
7/15/201522.9223.1922.8423.1267,898
7/14/201522.6323.0622.5423.04113,763
7/13/201522.8223.1322.5122.75125,580
7/10/201523.1823.2122.8522.89105,077
7/9/201523.1423.2322.9523.0267,651
7/8/201523.0323.0422.7623.0178,392
7/7/201523.1723.1722.7422.96112,766
7/6/201523.0023.2923.0023.2256,022
7/2/201523.1323.2023.0023.1652,182
7/1/201523.4023.5523.0023.18124,268
6/30/201523.9324.1923.4323.44106,224
6/29/201524.1024.1023.7223.86108,732
6/26/201524.0224.2224.0024.1666,313
6/25/201524.2024.2023.8824.0587,103
6/24/201524.3224.3823.8324.24195,708
6/23/201523.7124.1623.7124.1295,298
6/22/201523.9424.0323.6223.6872,609
6/19/201523.7824.0623.6723.85154,032
6/18/201523.6723.8023.5023.7289,686
6/17/201523.7923.7923.4123.6074,097
6/16/201523.8323.8823.5823.7573,825
6/15/201523.7023.8423.5223.7562,147
6/12/201523.5823.7323.4123.7271,463
6/11/201523.5723.6323.4323.5867,022
6/10/201523.6724.0423.5523.5677,648
6/9/201523.8124.0623.5523.6366,204
6/8/201524.2924.2923.7023.72134,339
6/5/201524.5524.7124.4524.71174,737
6/4/201524.6224.6524.3824.5892,671
6/3/201524.4124.6524.3724.62133,911
6/2/201524.1124.3624.0424.31108,225
6/1/201524.3424.3623.9424.1098,924
5/29/201524.1324.2024.0124.1482,700
5/28/201523.9524.2023.7724.1699,977
5/27/201523.8323.9523.6823.9571,666
5/26/201523.8023.9023.6523.7874,354
5/22/201524.0924.0923.7823.9493,548
5/21/201523.8123.9523.7023.95106,294
5/20/201523.4423.8023.4423.7894,204
5/19/201523.3723.6223.2223.45118,410
5/18/201523.2023.3723.0823.3390,289
5/15/201523.1423.1422.8623.13120,394
5/14/201523.2123.2222.9622.9997,338
5/13/201523.1623.3222.9723.00239,839
5/12/201523.1723.1722.8223.01118,163
5/11/201522.5823.2022.4223.11144,864
5/8/201522.6222.7321.5322.67287,156
5/7/201523.0123.2522.2022.43228,409
5/6/201523.5523.6523.0123.06327,629
5/5/201523.8823.9423.4923.5585,587
5/4/201524.1224.2323.8523.88102,572
5/1/201524.0524.1423.8023.9997,335
4/30/201524.2024.2424.0024.03116,641
4/29/201524.1324.2424.0624.20119,004
4/28/201524.0524.2423.8424.2483,967
4/27/201524.1724.1723.8524.0159,481
4/24/201524.1124.1123.6824.0174,064
4/23/201524.0324.3023.5624.01179,055
4/22/201523.9424.0323.7824.0354,519
4/21/201523.9723.9923.7323.9274,253
4/20/201523.9124.0423.7823.8376,589
4/17/201523.7923.9123.5923.9191,242
4/16/201523.5123.8023.4823.80103,413
4/15/201523.5023.5923.3723.5097,445
4/14/201523.3623.5523.1623.5163,513
4/13/201523.0223.4023.0223.3389,232
4/10/201523.1123.2523.0023.0080,708
4/9/201523.1223.1822.9123.1584,286
4/8/201523.3923.4323.0323.0469,359
4/7/201523.3123.4523.3023.4386,520
4/6/201522.9223.4022.8823.33106,440
4/2/201523.1023.1022.8722.9653,511
4/1/201522.8823.1522.7023.1192,874
3/31/201522.8622.9622.6722.81166,405
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!