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 (%)
Jun 30, 2011 18.37 18.59 18.31 18.46 106,529 +0.13(+0.71%)
Jun 29, 2011 18.46 18.48 18.20 18.33 86,648 -0.07(-0.38%)
Jun 28, 2011 18.63 18.63 18.36 18.40 103,396 -0.18(-0.97%)
Jun 27, 2011 18.75 18.77 18.43 18.58 163,414 -0.17(-0.91%)
Jun 24, 2011 18.65 18.75 18.35 18.75 314,085 +0.15(+0.81%)
Jun 23, 2011 18.15 18.62 18.00 18.60 132,830 +0.32(+1.75%)
Jun 22, 2011 18.47 18.53 18.26 18.28 72,306 -0.25(-1.35%)
Jun 21, 2011 18.33 18.59 18.25 18.53 139,581 +0.28(+1.53%)
Jun 20, 2011 18.23 18.32 18.20 18.25 86,866 +0.14(+0.77%)
Jun 17, 2011 18.34 18.42 18.06 18.11 123,307 -0.14(-0.77%)
Jun 16, 2011 18.16 18.64 18.16 18.25 117,555 +0.01(+0.05%)
Jun 15, 2011 18.21 18.49 17.85 18.24 86,668 -0.04(-0.22%)
Jun 14, 2011 18.36 18.57 18.25 18.28 113,374 +0.01(+0.05%)
Jun 13, 2011 18.53 18.65 18.23 18.27 121,475 -0.67(-3.54%)
Jun 10, 2011 19.00 19.05 18.77 18.94 145,180 -0.13(-0.68%)
Jun 09, 2011 19.20 19.20 18.98 19.07 129,381 -0.10(-0.52%)
Jun 08, 2011 19.13 19.25 18.84 19.17 206,660 +0.06(+0.31%)
Jun 07, 2011 19.21 19.24 18.99 19.11 104,151 +0.09(+0.47%)
Jun 06, 2011 19.12 19.25 18.91 19.02 184,597 +0.02(+0.11%)
Jun 03, 2011 18.98 19.09 18.71 19.00 130,877 +0.62(+3.37%)
May 24, 2011 18.49 18.67 18.27 18.38 94,271 -0.02(-0.11%)
May 23, 2011 18.25 18.64 18.20 18.40 93,361 +0.02(+0.11%)
May 20, 2011 18.25 18.62 18.14 18.38 109,875 +0.16(+0.88%)
May 19, 2011 18.79 18.79 17.93 18.22 200,450 -0.34(-1.83%)
May 18, 2011 18.50 18.81 18.45 18.56 123,137 +0.13(+0.71%)
May 17, 2011 18.56 18.65 18.16 18.43 139,306 -0.19(-1.02%)
May 16, 2011 18.49 18.78 18.32 18.62 98,022 +0.04(+0.22%)
May 13, 2011 19.02 19.02 18.50 18.58 96,485 -0.37(-1.95%)
May 12, 2011 18.85 19.04 18.78 18.95 79,163 +0.08(+0.42%)
May 11, 2011 19.05 19.05 18.65 18.87 85,339 -0.17(-0.89%)
May 10, 2011 18.96 19.12 18.71 19.04 142,158 +0.24(+1.28%)
May 09, 2011 18.83 18.95 18.64 18.80 107,392 +0.00(+0.00%)
May 06, 2011 18.60 18.93 18.15 18.80 245,384 +0.67(+3.70%)
May 05, 2011 17.82 18.49 17.82 18.13 289,460 +0.27(+1.51%)
May 04, 2011 17.79 17.90 17.60 17.86 98,399 +0.11(+0.62%)
May 03, 2011 17.82 17.93 17.68 17.75 75,477 -0.05(-0.28%)
May 02, 2011 17.81 17.82 17.80 17.80 90,123 -0.06(-0.34%)
Apr 29, 2011 17.80 17.94 17.71 17.86 117,159 +0.05(+0.28%)
Apr 28, 2011 17.58 17.81 17.58 17.81 45,262 +0.15(+0.85%)
Apr 27, 2011 17.75 17.80 17.61 17.66 63,949 -0.09(-0.51%)
Apr 26, 2011 17.87 17.87 17.61 17.75 76,410 +0.04(+0.23%)
Apr 25, 2011 17.80 17.84 17.61 17.71 56,095 -0.08(-0.45%)
Apr 21, 2011 17.56 17.79 17.37 17.79 108,463 +0.27(+1.54%)
Apr 20, 2011 17.80 17.80 17.39 17.52 108,797 -0.01(-0.06%)
Apr 19, 2011 17.96 17.96 17.51 17.53 82,328 -0.30(-1.68%)
Apr 18, 2011 18.18 18.18 17.53 17.83 146,938 -0.47(-2.57%)
Apr 15, 2011 18.15 18.35 17.89 18.30 62,963 +0.09(+0.49%)
Apr 14, 2011 17.85 18.24 17.82 18.21 46,355 +0.25(+1.39%)
Apr 13, 2011 17.85 17.99 17.65 17.96 101,203 +0.31(+1.76%)
Apr 12, 2011 17.88 18.05 17.40 17.65 143,350 -0.29(-1.62%)
Apr 11, 2011 18.37 18.39 17.91 17.94 63,917 -0.45(-2.45%)
Apr 08, 2011 19.00 19.03 18.27 18.39 88,658 -0.62(-3.26%)
Apr 07, 2011 19.24 19.26 18.71 19.01 91,174 -0.23(-1.20%)
Apr 06, 2011 18.88 19.27 18.80 19.24 166,002 +0.46(+2.45%)
Apr 05, 2011 18.49 18.81 18.34 18.78 105,864 +0.23(+1.24%)
Apr 04, 2011 18.33 18.55 18.15 18.55 69,622 +0.25(+1.37%)
Apr 01, 2011 18.15 18.31 18.11 18.30 85,312 +0.24(+1.33%)
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%)
Jan 03, 2011 19.08 19.66 19.08 19.51 97,803 +0.51(+2.68%)
Dec 31, 2010 19.15 19.35 19.00 19.00 40,552 -0.13(-0.68%)
Dec 30, 2010 19.32 19.32 18.55 19.13 121,129 -0.15(-0.78%)
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.