Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triangle Capital Corp (NY: TCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.17 26.24 24.46 26.03 315,533 -0.35(-1.33%)
Oct 26, 2012 26.37 26.38 26.38 26.38 121,000 +0.08(+0.30%)
Oct 25, 2012 26.17 26.36 25.84 26.30 163,917 +0.29(+1.11%)
Oct 24, 2012 26.12 26.24 25.91 26.01 91,376 +0.04(+0.15%)
Oct 23, 2012 25.93 26.07 25.74 25.97 96,186 +0.10(+0.39%)
Oct 19, 2012 26.31 26.32 25.67 25.87 183,836 -0.51(-1.93%)
Oct 18, 2012 26.28 26.42 26.17 26.38 116,093 +0.16(+0.61%)
Oct 17, 2012 25.96 26.36 25.83 26.22 135,722 +0.36(+1.39%)
Oct 16, 2012 25.45 25.89 25.43 25.86 141,210 +0.46(+1.81%)
Oct 15, 2012 25.31 25.45 24.94 25.40 143,775 +0.13(+0.51%)
Oct 12, 2012 25.21 25.48 25.08 25.27 140,488 +0.01(+0.04%)
Oct 11, 2012 25.40 25.49 25.20 25.26 155,940 -0.08(-0.32%)
Oct 10, 2012 26.02 26.02 24.85 25.34 360,693 -0.73(-2.80%)
Oct 09, 2012 26.23 26.29 25.59 26.07 178,424 -0.19(-0.72%)
Oct 08, 2012 26.51 26.71 26.23 26.26 182,197 -0.26(-0.98%)
Oct 05, 2012 26.44 26.65 26.22 26.52 280,704 +0.25(+0.95%)
Oct 04, 2012 25.92 26.36 25.91 26.27 185,293 +0.36(+1.39%)
Oct 03, 2012 26.10 26.23 25.82 25.91 130,968 -0.20(-0.77%)
Oct 02, 2012 26.30 26.40 25.83 26.11 205,877 -0.16(-0.61%)
Oct 01, 2012 25.88 26.48 25.77 26.27 288,108 +0.61(+2.38%)
Sep 28, 2012 25.56 25.89 25.37 25.66 189,221 -0.01(-0.04%)
Sep 27, 2012 25.64 25.84 25.55 25.67 151,808 +0.11(+0.43%)
Sep 26, 2012 25.02 25.56 25.02 25.56 237,013 +0.57(+2.28%)
Sep 25, 2012 25.78 25.93 24.95 24.99 313,498 -0.70(-2.72%)
Sep 24, 2012 25.76 26.00 25.59 25.69 168,989 -0.06(-0.23%)
Sep 21, 2012 25.85 25.98 25.63 25.75 214,705 +0.24(+0.94%)
Sep 20, 2012 25.11 25.70 25.11 25.51 187,754 +0.38(+1.51%)
Sep 19, 2012 25.02 25.34 24.98 25.13 180,100 +0.10(+0.40%)
Sep 18, 2012 25.39 25.39 24.88 25.03 190,255 -0.25(-0.99%)
Sep 17, 2012 25.01 25.58 25.01 25.28 216,877 +0.20(+0.80%)
Sep 14, 2012 25.06 25.18 24.80 25.08 240,596 +0.15(+0.60%)
Sep 13, 2012 24.55 25.07 24.32 24.93 217,194 +0.35(+1.42%)
Sep 12, 2012 24.44 24.66 24.31 24.58 179,800 +0.13(+0.53%)
Sep 11, 2012 24.81 24.90 24.31 24.45 270,387 -0.31(-1.25%)
Sep 10, 2012 25.29 25.70 24.40 24.76 431,858 -0.96(-3.73%)
Sep 07, 2012 25.91 26.13 25.63 25.72 349,913 -0.07(-0.27%)
Sep 06, 2012 25.51 25.84 25.33 25.79 503,151 +0.32(+1.26%)
Sep 05, 2012 25.14 25.52 25.12 25.47 333,117 +0.40(+1.60%)
Sep 04, 2012 24.83 25.14 24.79 25.07 290,428 +0.52(+2.12%)
Aug 31, 2012 24.60 24.62 24.25 24.55 225,246 +0.13(+0.53%)
Aug 30, 2012 24.44 24.65 24.24 24.42 170,773 +0.02(+0.08%)
Aug 29, 2012 23.72 24.65 23.72 24.40 340,293 +0.57(+2.39%)
Aug 27, 2012 23.75 24.06 23.60 23.83 189,421 +0.19(+0.80%)
Aug 24, 2012 22.97 23.74 22.97 23.64 370,409 +0.63(+2.74%)
Aug 23, 2012 23.87 23.93 22.84 23.01 651,225 -1.07(-4.44%)
Aug 22, 2012 24.15 24.35 23.75 24.08 290,601 -0.24(-0.99%)
Aug 21, 2012 25.38 25.64 24.18 24.32 476,460 -1.22(-4.78%)
Aug 20, 2012 25.22 25.59 25.16 25.54 320,361 +0.46(+1.83%)
Aug 17, 2012 24.80 25.08 24.75 25.08 164,425 +0.31(+1.25%)
Aug 16, 2012 24.52 24.87 24.35 24.77 122,916 +0.19(+0.77%)
Aug 15, 2012 24.51 24.60 24.28 24.58 118,463 -0.02(-0.08%)
Aug 14, 2012 24.75 24.75 24.43 24.60 132,338 -0.03(-0.12%)
Aug 13, 2012 24.61 24.68 24.45 24.63 139,467 +0.05(+0.20%)
Aug 10, 2012 24.59 24.69 24.26 24.58 176,211 -0.05(-0.20%)
Aug 09, 2012 23.88 24.65 23.81 24.63 294,171 +0.78(+3.27%)
Aug 08, 2012 23.51 23.88 23.46 23.85 165,027 +0.37(+1.58%)
Aug 07, 2012 23.45 23.55 23.24 23.48 183,339 +0.26(+1.12%)
Aug 06, 2012 23.23 23.46 23.21 23.22 147,460 -0.03(-0.13%)
Aug 03, 2012 23.14 23.45 23.03 23.25 162,020 +0.42(+1.84%)
Aug 02, 2012 22.52 23.50 22.51 22.83 171,593 +0.28(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.