Quantcast

Triangle Capital Corporation 6.375% Notes due 2022 Historical Stock Prices

TCCB 
$25.33
*  
0.0137
0.05%
Get TCCB Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading TCCB now
Exchange:NYSE

Community Rating:
 
 
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 18-FEB-2018 TO 18-MAY-2018

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 25.32 25.35 25.32 25.33 5,340
05/18/2018 25.32 25.331 25.3162 25.3163 17,185
05/17/2018 25.3 25.32 25.3 25.32 800
05/16/2018 25.28 25.2803 25.28 25.2803 1,048
05/15/2018 25.26 25.3 25.2493 25.29 6,800
05/14/2018 25.3 25.3 25.25 25.26 1,454
05/11/2018 25.2999 25.2999 25.26 25.26 1,320
05/10/2018 25.27 25.2801 25.27 25.27 2,968
05/09/2018 25.27 25.2866 25.24 25.2866 908
05/08/2018 25.22 25.2899 25.2 25.2899 4,000
05/07/2018 25.2 25.3 25.2 25.26 5,918
05/04/2018 25.2893 25.2893 25.2893 25.2893 100
05/03/2018 25.2 25.28 25.2 25.28 1,140
05/02/2018 25.256 25.292 25.256 25.292 775
05/01/2018 25.21 25.2255 25.21 25.2242 1,332
04/30/2018 25.2836 25.2836 25.2836 25.2836 00
04/27/2018 25.2836 25.2836 25.2836 25.2836 00
04/26/2018 25.26 25.2836 25.21 25.2836 1,400
04/25/2018 25.26 25.26 25.26 25.26 1,000
04/24/2018 25.25 25.27 25.25 25.25 3,845
04/23/2018 25.27 25.27 25.27 25.27 00
04/20/2018 25.26 25.29 25.25 25.27 9,200
04/19/2018 25.22 25.2995 25.18 25.2995 4,458
04/18/2018 25.3032 25.3032 25.3032 25.3032 00
04/17/2018 25.22 25.3032 25.22 25.3032 2,509
04/16/2018 25.25 25.3005 25.25 25.2797 2,540
04/13/2018 25.295 25.295 25.29 25.29 607
04/12/2018 25.28 25.38 25.27 25.2711 2,133
04/11/2018 25.2 25.2604 25.2 25.2576 2,328
04/10/2018 25.195 25.25 25.195 25.25 3,669
04/09/2018 25.23 25.27 25.23 25.25 6,267
04/06/2018 25.2 25.2 25.191 25.2 2,000
04/05/2018 25.21 25.2322 25.21 25.225 2,693
04/04/2018 25.22 25.24 25.1601 25.2001 10,415
04/03/2018 25.18 25.205 25.137 25.205 3,057
04/02/2018 25.1191 25.1191 25.1191 25.1191 480
03/29/2018 25.12 25.17 25.0858 25.163 2,125
03/28/2018 25.119 25.1199 25.0698 25.0698 800
03/27/2018 25.07 25.12 25.05 25.11 6,200
03/26/2018 25.12 25.12 25.06 25.1 1,596
03/23/2018 25.06 25.12 25.06 25.12 1,196
03/22/2018 25.25 25.25 25.15 25.15 400
03/21/2018 25.1904 25.1904 25.1904 25.1904 00
03/20/2018 25.12 25.1904 25.12 25.1904 400
03/19/2018 25.08 25.2116 25.08 25.2116 1,500
03/16/2018 25.18 25.18 25.06 25.08 3,300
03/15/2018 25.33 25.33 25.1701 25.1727 2,323
03/14/2018 25.13 25.28 25.13 25.28 650
03/13/2018 25.25 25.25 25.1912 25.25 1,225
03/12/2018 25.11 25.227 25.11 25.227 633
03/09/2018 25.05 25.24 25.05 25.12 5,360
03/08/2018 25.15 25.23 25.15 25.22 2,862
03/07/2018 25.1115 25.1757 25.1115 25.1757 1,252
03/06/2018 25.04 25.24 25 25.24 2,770
03/05/2018 25.01 25.09 25 25.05 500
03/02/2018 25.1 25.1 25 25.0201 10,417
03/01/2018 24.99 25.0468 24.96 25 7,803
02/28/2018 25.17 25.17 24.97 24.9907 18,492
02/27/2018 25.318 25.39 25.23 25.39 12,111
02/26/2018 25.333 25.3808 25.2201 25.36 4,071
02/23/2018 25.31 25.31 25.3 25.3 2,040
02/22/2018 25.23 25.27 25.16 25.27 1,729
02/21/2018 25.15 25.16 25.15 25.16 786
02/20/2018 25.15 25.2 25.15 25.1869 4,056
*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?

Smart Portfolio