$20.55 +0.15 (%) Triangle Capital Corporation - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCAP historical data

Date Open High Low Close Volume
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
5/5/201616.4817.2316.0016.592,000,764
5/4/201619.7320.1919.6919.9995,603
5/3/201619.8619.9319.2519.73113,846
5/2/201620.8221.2319.8319.94198,996
4/29/201620.7621.2520.6721.25109,835
4/28/201621.0021.3520.8421.0195,645
4/27/201621.2421.2420.7521.0084,207
4/26/201621.0021.2320.8521.1781,725
4/25/201620.9120.9920.7120.9555,866
4/22/201620.7120.9920.5320.82113,390
4/21/201620.8120.8120.4720.64104,618
4/20/201620.6921.0420.5120.83101,181
4/19/201620.4720.7220.2420.54137,843
4/18/201620.3320.5920.3020.42115,640
4/15/201620.5820.6420.3120.5659,746
4/14/201620.9020.9920.6020.6963,169
4/13/201620.7721.1320.7020.9176,727
4/12/201620.5220.9320.4820.8697,011
4/11/201620.8320.8320.3420.3966,583
4/8/201620.3920.8520.2220.7394,049
4/7/201620.2220.5220.1120.2069,292
4/6/201620.1720.6020.1420.33158,993
4/5/201619.8020.3019.7220.08101,258
4/4/201620.9320.9619.7119.77235,057
4/1/201620.5721.0020.4020.8686,059
3/31/201620.2120.6820.2120.58124,684
3/30/201620.7020.8520.0220.24136,299
3/29/201619.5920.7419.5920.57102,668
3/28/201620.0020.0219.6019.78108,928
3/24/201619.7420.2519.2920.09191,951
3/23/201619.8620.1719.6519.77183,960
3/22/201619.9120.0319.6919.82101,876
3/21/201620.0220.2319.8020.11142,086
3/18/201619.8120.1019.5420.00224,408
3/17/201619.0419.7918.9419.70148,574
3/16/201618.4919.2118.4919.21122,165
3/15/201618.6118.7418.3118.6264,850
3/14/201618.7418.9318.4818.6665,587
3/11/201618.3819.1618.3818.89146,309
3/10/201618.3618.4918.0118.19174,366
3/9/201618.5418.6818.1118.36144,630
3/8/201618.8919.1018.4918.59138,565
3/7/201618.7619.3018.3019.14158,886
3/4/201619.4419.9919.1019.29237,208
3/3/201618.8419.3918.7219.36142,114
3/2/201618.4118.9418.1118.9397,438
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center