Triangle Capital Corporation Historical Stock Prices

TCCA 
$25.0562
*  
0.0938
0.37%
Get TCCA Alerts
*Delayed - data as of Sep. 4, 2015 12:16 ET  -  Find a broker to begin trading TCCA now
Exchange: NYSE

Community Rating:
View:    TCCA Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
12:16 N/A  25.0562  25.0114  25.0562 800
09/03/2015 25.15 25.1501 25.03 25.15 3,811
09/02/2015 25.1 25.1 25.1 25.1 629
09/01/2015 25.13 25.13 24.98 25.01 2,298
08/31/2015 25.11 25.12 25.11 25.12 673
08/28/2015 25.19 25.19 25 25.09 6,530
08/27/2015 25.267 25.38 25.267 25.38 600
08/26/2015 25.3 25.4 25.3 25.4 3,826
08/25/2015 25.49 25.49 25.2401 25.4 3,100
08/24/2015 25.23 25.3627 25.23 25.3001 4,119
08/21/2015 25.53 25.53 25.53 25.53 100
08/20/2015 25.36 25.5499 25.347 25.5499 6,072
08/19/2015 25.35 25.35 25.35 25.35 1,100
08/18/2015 25.34 25.39 25.34 25.35 2,367
08/17/2015 25.33 25.33 25.26 25.3 1,180
08/14/2015 25.3499 25.42 25.3299 25.3299 5,358
08/13/2015 25.24 25.2599 25.24 25.2599 1,439
08/12/2015 25.198 25.24 25.18 25.23 3,862
08/11/2015 25.16 25.16 25.16 25.16 250
08/10/2015 25.16 25.2 25.15 25.1716 2,400
08/07/2015 25.34 25.34 25.11 25.18 8,300
08/06/2015 25.25 25.25 25.25 25.25 854
08/05/2015 25.4001 25.4001 25.25 25.27 9,497
08/04/2015 25.4999 25.4999 25.4999 25.4999 822
08/03/2015 25.52 25.52 25.33 25.5 2,321
07/31/2015 25.5 25.5001 25.4 25.4 3,100
07/30/2015 25.46 25.62 25.46 25.59 6,678
07/29/2015 25.55 25.55 25.5201 25.5201 1,698
07/28/2015 25.54 25.63 25.5001 25.59 3,102
07/27/2015 25.4 25.71 25.4 25.6 5,900
07/24/2015 25.57 25.57 25.47 25.471 1,557
07/23/2015 25.4701 25.57 25.47 25.5236 2,992
07/22/2015 25.41 25.52 25.41 25.4706 2,945
07/21/2015 25.4899 25.4899 25.38 25.4099 4,740
07/20/2015 25.48 25.5 25.3501 25.4 1,918
07/17/2015 25.56 25.5699 25.4401 25.4401 1,785
07/16/2015 25.45 25.58 25.3601 25.52 5,450
07/15/2015 25.45 25.5599 25.28 25.45 7,825
07/14/2015 25.32 25.3401 25.29 25.32 3,821
07/13/2015 25.5399 25.5399 25.4201 25.4201 1,505
07/10/2015 25.26 25.48 25.26 25.37 4,295
07/09/2015 25.4399 25.4399 25.34 25.34 835
07/08/2015 25.46 25.46 25.46 25.46 100
07/07/2015 25.48 25.547 25.46 25.46 953
07/06/2015 25.47 25.48 25.47 25.48 600
07/02/2015 25.47 25.48 25.47 25.47 515
07/01/2015 25.5101 25.5415 25.4401 25.46 1,888
06/30/2015 25.5 25.55 25.5 25.51 1,230
06/29/2015 25.49 25.55 25.4601 25.5 716
06/26/2015 25.3301 25.6 25.3301 25.58 1,587
06/25/2015 25.32 25.68 25.3 25.6 16,151
06/24/2015 25.38 25.56 25.38 25.45 2,996
06/23/2015 25.42 25.57 25.42 25.44 4,100
06/22/2015 25.26 25.42 25.26 25.42 1,493
06/19/2015 25.3799 25.3799 25.3799 25.3799 750
06/18/2015 25.41 25.41 25.25 25.31 2,357
06/17/2015 25.34 25.4 25.3 25.4 1,114
06/16/2015 25.37 25.4 25.2401 25.39 4,904
06/15/2015 25.38 25.39 25.2 25.37 7,049
06/12/2015 25.38 25.3899 25.28 25.31 8,436
06/11/2015 25.221 25.295 25.211 25.29 3,950
06/10/2015 25.36 25.36 25.2001 25.32 2,808
06/09/2015 25.29 25.38 25.29 25.3799 1,424
06/08/2015 25.29 25.29 25.25 25.28 3,050
06/05/2015 25.17 25.4 25.14 25.4 5,256
06/04/2015 25.16 25.2898 25.13 25.2898 6,941
06/03/2015 25.1499 25.1499 25.11 25.1202 1,230
*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?