$23.79 -0.16 (%) Triangle Capital Corporation - NYSE

May. 28, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCAP historical data

Date Open High Low Close Volume
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
3/10/201523.8523.8523.2723.49191,627
3/9/201524.5024.5223.6723.96290,722
3/6/201524.8224.9524.5924.68252,435
3/5/201524.7724.9024.6124.81185,579
3/4/201524.7024.7524.4024.60226,339
3/3/201524.5624.6024.0724.53235,227
3/2/201524.0024.7823.7824.28376,954
2/27/201523.6323.8023.4023.67264,790
2/26/201523.3923.5723.1123.53264,664
2/25/201523.1123.3422.9123.34163,081
2/24/201523.0223.0422.8223.00149,727
2/23/201523.0023.0322.7823.02135,371
2/20/201522.8023.0522.5223.03225,155
2/19/201522.4022.7922.1722.78163,559
2/18/201522.6822.6822.3122.47112,319
2/17/201522.5422.6222.3822.62146,729
2/13/201522.2722.5522.1622.52180,457
2/12/201521.9822.2921.8822.15220,254
2/11/201521.8921.8921.3721.74163,748
2/10/201522.3922.3921.8621.90218,915
2/9/201522.3722.3922.1622.27162,772
2/6/201522.2822.3721.9222.34150,202
2/5/201521.9422.2321.5822.13188,895
2/4/201521.9922.0021.2921.78179,146
2/3/201521.4821.9821.3421.98262,210
2/2/201521.1121.3520.9021.35155,947
1/30/201520.7721.1220.6720.96176,597
1/29/201520.7820.7920.5420.78185,847
1/28/201521.0321.2020.5120.69165,133
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center