Triangle Capital Corporation Historical Stock Prices

TCCA 
$25.25
*  
unch
unch
Get TCCA Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading TCCA now
Exchange: NYSE

Community Rating:
View:    TCCA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.20  25.25  25.099  25.25 15,602
03/30/2015 25.25 25.25 25.099 25.25 15,602
03/27/2015 25.25 25.25 25.1701 25.25 3,088
03/26/2015 25.2 25.22 25.1699 25.21 6,496
03/25/2015 25.187 25.25 25.1601 25.25 2,500
03/24/2015 25.22 25.22 25.2108 25.2196 2,592
03/23/2015 25.25 25.25 25.194 25.22 6,948
03/20/2015 25.25 25.25 25.15 25.21 10,709
03/19/2015 25.13 25.25 25.13 25.25 5,362
03/18/2015 25.19 25.21 25.1899 25.19 1,500
03/17/2015 25.02 25.25 25.02 25.24 5,469
03/16/2015 25.25 25.25 25.02 25.02 11,212
03/13/2015 25.09 25.15 25.0401 25.15 1,934
03/12/2015 25.06 25.08 25.02 25.08 25,162
03/11/2015 25.11 25.11 25.0899 25.1 3,716
03/10/2015 25.02 25.11 25.02 25.11 5,422
03/09/2015 25.11 25.1299 25.03 25.03 2,815
03/06/2015 25.05 25.16 25 25.1599 6,072
03/05/2015 25.06 25.17 25.0401 25.14 2,019
03/04/2015 25 25.05 25 25.01 15,885
03/03/2015 25.02 25.07 24.98 25 11,761
03/02/2015 25.04 25.06 25 25.05 8,700
02/27/2015 25.03 25.1231 25.0201 25.04 15,509
02/26/2015 25.11 25.13 25.05 25.05 5,100
02/25/2015 25.07 25.1299 24.96 25.05 24,045
02/24/2015 25.25 25.36 25.2499 25.36 5,700
02/23/2015 25.248 25.25 25.2 25.25 800
02/20/2015 25.1699 25.22 25.1401 25.2 7,100
02/19/2015 25.2099 25.2099 25.11 25.12 3,631
02/18/2015 25.19 25.24 25.1 25.1 6,610
02/17/2015 25.15 25.23 25.13 25.13 6,500
02/13/2015 25.15 25.2 25.14 25.14 5,200
02/12/2015 25.1562 25.1562 25.1 25.15 10,571
02/11/2015 25.2 25.25 25.08 25.13 7,800
02/10/2015 25.12 25.2499 25.11 25.2001 6,256
02/09/2015 25.2 25.2 25.1 25.19 7,489
02/06/2015 25.26 25.26 25.19 25.23 5,498
02/05/2015 25.2019 25.2899 25.13 25.26 12,310
02/04/2015 25.25 25.3 25.2 25.2 4,217
02/03/2015 25.2 25.23 25.14 25.17 6,775
02/02/2015 25.2 25.35 25.07 25.28 6,000
01/30/2015 25.24 25.3199 25.13 25.26 5,200
01/29/2015 25.3 25.35 25.24 25.29 5,578
01/28/2015 25.32 25.4599 25.25 25.4599 5,750
01/27/2015 25.3 25.44 25.251 25.44 4,265
01/26/2015 25.25 25.32 25.17 25.2832 8,433
01/23/2015 25.289 25.2999 25.191 25.29 2,952
01/22/2015 25.1601 25.3 25.1601 25.3 3,478
01/21/2015 25.1 25.25 25.1 25.244 2,825
01/20/2015 25.106 25.46 25.1 25.1 10,460
01/16/2015 25.08 25.32 25.05 25.32 2,328
01/15/2015 25.0601 25.2 25.0601 25.15 6,006
01/14/2015 25.06 25.3699 25.06 25.15 6,980
01/13/2015 25.22 25.22 25.17 25.18 5,587
01/12/2015 25.1423 25.1423 25.1423 25.1423 150
01/09/2015 25.0901 25.0901 25.0901 25.0901 750
01/08/2015 25.22 25.22 25.22 25.22 00
01/07/2015 25.13 25.24 25.13 25.22 964
01/06/2015 25.19 25.33 25.1201 25.1201 2,235
01/05/2015 25.16 25.39 25.16 25.37 2,557
01/02/2015 25.37 25.37 25.37 25.37 100
12/31/2014 25.18 25.4122 25.002 25.27 1,800
12/30/2014 25.05 25.23 25.05 25.17 6,933
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?