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 (%)
Mar 31, 2011 17.77 18.12 17.70 18.06 83,960 +0.34(+1.92%)
Mar 30, 2011 17.72 17.72 17.72 17.72 69,746 -0.06(-0.34%)
Mar 29, 2011 17.54 17.78 17.43 17.78 60,846 +0.28(+1.60%)
Mar 28, 2011 17.36 17.70 17.36 17.50 94,145 +0.16(+0.92%)
Mar 25, 2011 17.63 17.85 17.33 17.34 112,873 -0.28(-1.59%)
Mar 24, 2011 17.88 17.88 17.41 17.62 93,495 -0.06(-0.34%)
Mar 23, 2011 17.73 17.74 17.60 17.68 62,327 -0.07(-0.39%)
Mar 22, 2011 17.79 17.85 17.68 17.75 47,586 -0.07(-0.39%)
Mar 21, 2011 17.67 17.82 17.67 17.82 82,642 +0.49(+2.83%)
Mar 18, 2011 17.21 17.42 17.01 17.33 131,614 +0.28(+1.64%)
Mar 17, 2011 17.11 17.36 17.01 17.05 105,827 +0.12(+0.71%)
Mar 16, 2011 17.59 17.59 16.86 16.93 240,309 -0.30(-1.74%)
Mar 15, 2011 17.26 17.48 17.23 17.23 382,945 -0.61(-3.42%)
Mar 14, 2011 18.07 18.32 17.20 17.84 361,530 -1.02(-5.41%)
Mar 11, 2011 19.00 19.04 18.20 18.86 236,007 +0.33(+1.78%)
Mar 10, 2011 19.08 19.24 18.30 18.53 273,772 -0.30(-1.59%)
Mar 09, 2011 19.16 19.16 18.69 18.83 129,228 -0.33(-1.72%)
Mar 08, 2011 18.98 19.30 18.66 19.16 120,722 +0.20(+1.05%)
Mar 07, 2011 19.39 19.50 18.91 18.96 202,752 -0.47(-2.42%)
Mar 04, 2011 19.51 19.51 19.33 19.43 59,084 -0.07(-0.36%)
Mar 03, 2011 19.49 19.50 19.32 19.50 109,013 +0.18(+0.93%)
Mar 02, 2011 19.19 19.38 19.10 19.32 82,829 +0.21(+1.10%)
Mar 01, 2011 19.35 19.43 19.10 19.11 115,552 -0.10(-0.52%)
Feb 28, 2011 19.40 19.47 19.20 19.21 367,804 -0.14(-0.72%)
Feb 25, 2011 19.35 19.45 19.24 19.35 166,757 +0.08(+0.42%)
Feb 24, 2011 18.96 19.31 18.95 19.27 153,108 +0.25(+1.31%)
Feb 23, 2011 19.17 19.27 18.70 19.02 192,257 -0.17(-0.89%)
Feb 22, 2011 19.39 19.39 18.64 19.19 257,695 -0.31(-1.59%)
Feb 18, 2011 19.52 19.54 19.32 19.50 88,139 +0.00(+0.00%)
Feb 17, 2011 19.48 19.51 19.33 19.50 122,695 +0.07(+0.36%)
Feb 16, 2011 19.51 19.60 19.32 19.43 158,313 +0.10(+0.52%)
Feb 15, 2011 19.35 19.53 19.32 19.33 123,786 -0.01(-0.05%)
Feb 14, 2011 19.50 19.53 19.30 19.34 189,073 -0.13(-0.67%)
Feb 11, 2011 19.33 19.50 19.25 19.47 140,118 +0.12(+0.62%)
Feb 10, 2011 19.21 19.35 19.02 19.35 218,113 +0.10(+0.52%)
Feb 09, 2011 19.31 19.40 19.21 19.25 300,359 -0.01(-0.05%)
Feb 08, 2011 19.10 19.30 19.09 19.26 1,592,112 -1.22(-5.96%)
Feb 07, 2011 20.42 20.93 20.42 20.48 72,601 -0.03(-0.15%)
Feb 04, 2011 20.62 20.84 20.20 20.51 99,701 -0.06(-0.29%)
Feb 03, 2011 20.52 20.59 20.30 20.57 57,948 +0.00(+0.00%)
Feb 02, 2011 20.20 20.68 20.20 20.57 120,940 +0.37(+1.83%)
Feb 01, 2011 20.01 20.40 19.84 20.20 116,489 +0.24(+1.20%)
Jan 31, 2011 19.58 19.96 19.51 19.96 106,630 +0.47(+2.41%)
Jan 28, 2011 19.96 19.96 19.45 19.49 110,624 -0.47(-2.35%)
Jan 27, 2011 19.39 19.99 19.28 19.96 196,448 +0.69(+3.58%)
Jan 26, 2011 19.37 19.45 19.07 19.27 84,376 +0.02(+0.10%)
Jan 25, 2011 18.98 19.26 18.78 19.25 88,818 +0.28(+1.48%)
Jan 24, 2011 18.50 19.21 18.50 18.97 159,238 +0.50(+2.71%)
Jan 21, 2011 18.30 18.75 18.30 18.47 62,611 +0.19(+1.04%)
Jan 20, 2011 18.68 18.81 18.26 18.28 76,531 -0.44(-2.35%)
Jan 19, 2011 19.15 19.15 18.67 18.72 94,221 -0.41(-2.14%)
Jan 18, 2011 19.12 19.21 18.86 19.13 63,974 -0.02(-0.10%)
Jan 14, 2011 19.33 19.41 19.04 19.15 78,882 -0.16(-0.83%)
Jan 13, 2011 19.16 19.48 19.12 19.31 47,470 +0.11(+0.57%)
Jan 12, 2011 19.05 19.37 18.98 19.20 79,831 +0.23(+1.21%)
Jan 11, 2011 19.15 19.15 18.95 18.97 43,928 -0.09(-0.47%)
Jan 10, 2011 18.76 19.13 18.76 19.06 65,591 +0.07(+0.37%)
Jan 07, 2011 19.00 19.13 18.80 18.99 60,534 -0.08(-0.42%)
Jan 06, 2011 19.15 19.22 18.95 19.07 66,393 -0.12(-0.63%)
Jan 05, 2011 19.16 19.31 19.14 19.19 51,744 +0.07(+0.37%)
Jan 04, 2011 19.64 19.64 19.03 19.12 74,738 -0.39(-2.00%)
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.