Triangle Capital Corporation 6.375% Notes due 2022 Historical Stock Prices

TCCB 
$25.879
*  
unch
unch
Get TCCB Alerts
*Delayed - data as of Dec. 7, 2016 11:37 ET  -  Find a broker to begin trading TCCB now
Exchange:NYSE

Community Rating:
View:    TCCB 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 06-SEP-2016 TO 06-DEC-2016

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.
11:37 N/A N/A N/A 25.879 0
12/06/2016 25.86 25.879 25.86 25.879 571
12/05/2016 25.7 25.88 25.6 25.61 7,733
12/02/2016 25.75 25.75 25.6 25.6 425
12/01/2016 25.6552 25.6552 25.6552 25.6552 437
11/30/2016 25.54 25.54 25.54 25.54 00
11/29/2016 25.15 25.54 25.15 25.54 8,414
11/28/2016 25.66 25.66 25.6386 25.6386 400
11/25/2016 25.67 25.8801 25.67 25.88 772
11/23/2016 25.5 25.6929 25.4041 25.67 4,800
11/22/2016 25.55 25.55 25.45 25.46 7,399
11/21/2016 25.698 25.698 25.51 25.65 1,500
11/18/2016 25.98 25.98 25.53 25.55 6,630
11/17/2016 25.892 25.91 25.85 25.85 6,319
11/16/2016 25.885 25.892 25.874 25.892 2,910
11/15/2016 25.86 25.88 25.85 25.88 1,181
11/14/2016 25.9 26.05 25.86 25.86 6,061
11/11/2016 25.9019 25.9599 25.9 25.9099 2,916
11/10/2016 25.95 25.989 25.86 25.95 3,377
11/09/2016 25.87 25.9255 25.8529 25.9255 618
11/08/2016 25.95 25.965 25.95 25.95 4,896
11/07/2016 25.95 25.95 25.95 25.95 00
11/04/2016 26 26.142 25.95 25.95 5,004
11/03/2016 25.9572 25.9572 25.9572 25.9572 404
11/02/2016 25.953 26.0257 25.95 25.95 1,278
11/01/2016 25.953 26.0283 25.953 25.98 704
10/31/2016 25.96 25.96 25.96 25.96 102
10/28/2016 25.95 25.95 25.95 25.95 2,000
10/27/2016 26.5 26.5 25.8 26.05 4,083
10/26/2016 26.6742 26.6742 26.1 26.1 1,365
10/25/2016 26.1 26.1 26.1 26.1 2,400
10/24/2016 26.01 26.02 26 26 2,033
10/21/2016 26.02 26.126 26 26 9,117
10/20/2016 25.83 26.01 25.63 25.7751 9,700
10/19/2016 25.88 25.88 25.6101 25.6201 1,498
10/18/2016 25.62 25.7 25.62 25.68 1,400
10/17/2016 25.75 25.75 25.6 25.6 4,253
10/14/2016 25.68 25.68 25.68 25.68 275
10/13/2016 25.885 25.8872 25.885 25.8872 829
10/12/2016 25.6144 25.6876 25.6144 25.6876 689
10/11/2016 25.6499 25.9199 25.61 25.9199 1,958
10/10/2016 25.84 25.9399 25.56 25.56 4,731
10/07/2016 25.9 25.9 25.8358 25.8358 1,900
10/06/2016 26.09 26.09 25.8517 25.901 3,357
10/05/2016 25.9 25.91 25.8635 25.8635 1,992
10/04/2016 25.9899 25.9899 25.8 25.8 450
10/03/2016 25.916 25.93 25.8 25.81 3,800
09/30/2016 26.12 26.12 26.01 26.01 876
09/29/2016 26.0499 26.1485 26 26 2,318
09/28/2016 25.9034 25.9034 25.9034 25.9034 400
09/27/2016 26.1755 26.1755 25.9 25.9 3,074
09/26/2016 25.8701 26 25.8701 26 2,297
09/23/2016 25.99 26 25.99 25.9978 1,167
09/22/2016 26 26.03 25.96 26.03 2,277
09/21/2016 26.1 26.1 26.1 26.1 00
09/20/2016 26.1 26.1001 25.9 26.1 3,100
09/19/2016 25.828 26.4585 25.828 26.4585 1,596
09/16/2016 26.25 26.29 26.09 26.09 801
09/15/2016 26.24 26.24 26.1001 26.1001 2,386
09/14/2016 25.95 25.9501 25.95 25.95 2,765
09/13/2016 26.0122 26.076 25.95 25.95 1,040
09/12/2016 26 26.2465 26 26.2465 650
09/09/2016 25.9134 26.242 25.9134 26.242 1,500
09/08/2016 26.05 26.08 26.05 26.08 450
09/07/2016 26.1001 26.145 26.1 26.145 1,302
09/06/2016 25.9247 26.0821 25.9247 26.0784 900
*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?