TCAP - Triangle Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201713.1213.1512.8012.8512.85419,000
Oct 20, 201712.9613.0312.8813.0213.02805,600
Oct 19, 201712.9813.0312.8512.9312.93650,300
Oct 18, 201712.6613.2012.6513.1713.17894,100
Oct 17, 201713.3213.3212.4712.6112.611,468,900
Oct 16, 201713.8713.9713.7313.8813.88244,100
Oct 13, 201713.8613.9213.7313.8313.83244,500
Oct 12, 201713.9513.9913.8113.8513.85284,100
Oct 11, 201713.8813.9713.8613.9513.95268,100
Oct 10, 201713.9213.9513.7913.8513.85215,300
Oct 09, 201713.9914.0513.8713.8813.88226,800
Oct 06, 201714.0614.1613.8813.9613.96265,500
Oct 05, 201714.1214.1614.0114.0614.06254,400
Oct 04, 201714.2814.2814.0014.1114.11305,600
Oct 03, 201714.3314.3314.0914.2114.21369,100
Oct 02, 201714.3014.3514.1614.3114.31193,800
Sep 29, 201714.1714.3014.1714.2814.28248,000
Sep 28, 201714.0714.2113.8914.1914.19321,900
Sep 27, 201714.1614.1813.9314.0814.08182,800
Sep 26, 201714.0314.1213.8914.0814.08248,600
Sep 25, 201714.0614.1814.0114.0314.03267,500
Sep 22, 201713.9414.0613.9014.0314.03248,300
Sep 21, 201713.9314.0013.8213.9013.90421,400
Sep 20, 201713.9514.0013.8213.8613.86312,500
Sep 19, 201713.8313.9813.8013.9213.92340,100
Sep 18, 201713.8013.9313.7113.8313.83376,900
Sep 15, 201713.6013.8013.6013.8013.80342,800
Sep 14, 201713.6513.7313.5513.6813.68244,400
Sep 13, 201713.4213.7413.3213.7313.73401,600
Sep 12, 201713.2613.5913.2313.4213.42559,400
Sep 11, 201713.1813.3713.1413.3113.31393,900
Sep 08, 201712.9213.2112.9213.2013.20484,400
Sep 07, 201713.0913.1712.8413.0013.00508,300
Sep 06, 201713.1913.3213.0713.1513.15606,500
Sep 05, 201713.3613.3913.1413.2313.23376,300
Sep 01, 201713.3013.4913.1513.3913.39390,400
Sep 01, 20170.45 Dividend
Aug 31, 201713.9514.0513.8013.8013.35648,000
Aug 30, 201713.7614.0213.7113.8713.42424,500
Aug 29, 201713.7913.9813.7013.7713.32318,000
Aug 28, 201714.0314.0513.8513.9013.45583,300
Aug 25, 201713.5313.6513.4513.5713.13254,700
Aug 24, 201713.3013.4813.3013.4413.00278,400
Aug 23, 201713.2113.4213.1813.2912.86225,000
Aug 22, 201713.4113.4713.2313.3012.87344,100
Aug 21, 201713.3713.4013.2113.3912.95371,700
Aug 18, 201713.5013.6413.2513.3612.92411,900
Aug 17, 201713.6813.7313.4713.5113.07387,800
Aug 16, 201713.9613.9913.7313.7613.31326,300
Aug 15, 201714.0514.0713.7513.9613.50429,200
Aug 14, 201713.8414.1513.8414.0113.55547,900
Aug 11, 201713.6513.8413.4513.8413.39582,600
Aug 10, 201713.8213.8813.6213.7313.28537,300
Aug 09, 201714.1414.1513.7513.8613.41833,300
Aug 08, 201714.4014.4814.1214.2313.77635,100
Aug 07, 201714.5614.6914.1114.4613.991,240,500
Aug 04, 201715.2515.2914.5814.6314.151,905,800
Aug 03, 201716.1516.4415.1715.2914.792,228,700
Aug 02, 201717.3017.3817.1717.1916.63152,600
Aug 01, 201717.3917.4417.2517.3116.75140,300
Jul 31, 201717.3617.4117.2217.3116.75217,000
Jul 28, 201717.5017.5017.2717.3616.79175,800
Jul 27, 201717.4317.5217.3517.4716.90180,500
Jul 26, 201717.4317.5617.2817.4016.83252,700
Jul 25, 201717.3617.4917.2917.3516.78191,700
Jul 24, 201717.5117.5217.2217.3416.77222,000
Jul 21, 201717.5917.6417.4917.5116.94150,100
Jul 20, 201717.5417.6317.4917.5416.97202,600
Jul 19, 201717.5817.6117.4517.5316.96166,600
Jul 18, 201717.5017.5817.4517.5416.97204,600
Jul 17, 201717.5817.6717.5017.5416.97161,300
Jul 14, 201717.5117.6317.3617.5717.00259,000
Jul 13, 201717.5217.5917.4317.4816.91213,700
Jul 12, 201717.6017.6417.4817.5016.93226,600
Jul 11, 201717.6117.6117.4117.5516.98224,000
Jul 10, 201717.5417.6517.5417.5717.00161,500
Jul 07, 201717.5717.6017.5017.5817.01125,600
Jul 06, 201717.6917.7317.5317.5817.01176,000
Jul 05, 201717.7717.7717.5017.6817.10186,100
Jul 03, 201717.7017.8317.6417.7617.1883,800
Jun 30, 201717.7817.7817.6217.6217.05185,200
Jun 29, 201717.7117.7417.5117.7117.13216,000
Jun 28, 201717.7617.7917.6417.7417.16197,000
Jun 27, 201717.9018.0017.5917.6217.05241,200
Jun 26, 201717.7618.0417.7617.9017.32383,100
Jun 23, 201717.5017.7617.4717.7317.15146,100
Jun 22, 201717.5217.6617.4317.4916.92212,000
Jun 21, 201717.5717.6117.4317.4716.90258,300
Jun 20, 201717.5517.6917.4317.4616.89214,900
Jun 19, 201717.7517.8117.5017.6717.09210,100
Jun 16, 201717.7217.8017.6217.6617.08147,500
Jun 15, 201717.6217.7517.5417.6517.07225,000
Jun 14, 201717.6717.8317.6017.7717.19272,700
Jun 13, 201717.7917.9017.5517.7217.14228,700
Jun 12, 201717.5117.8517.5117.7817.20187,000
Jun 09, 201717.4217.6517.3717.5917.02190,200
Jun 08, 201717.3317.6017.3017.4216.85284,300
Jun 07, 201717.6117.6417.2817.3816.81260,400
Jun 06, 201717.6517.6617.5617.5717.00218,100
Jun 05, 201717.6517.7517.5017.6917.11363,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...