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 (%)
Aug 30, 2013 29.53 29.56 29.04 29.17 135,925 -0.23(-0.78%)
Aug 29, 2013 29.00 29.57 28.80 29.40 102,360 +0.40(+1.38%)
Aug 28, 2013 29.03 29.26 28.90 29.00 133,974 -0.08(-0.28%)
Aug 27, 2013 29.25 29.52 29.05 29.08 127,496 -0.49(-1.66%)
Aug 26, 2013 29.55 29.78 29.35 29.57 77,091 +0.00(+0.00%)
Aug 23, 2013 29.60 29.60 29.23 29.57 79,581 +0.02(+0.07%)
Aug 22, 2013 29.18 29.59 29.18 29.55 97,012 +0.39(+1.34%)
Aug 21, 2013 29.44 29.59 29.11 29.16 136,521 -0.35(-1.19%)
Aug 20, 2013 29.22 29.55 29.01 29.51 241,077 +0.29(+0.99%)
Aug 19, 2013 29.50 29.66 29.19 29.22 108,119 -0.29(-0.98%)
Aug 16, 2013 29.35 29.81 29.26 29.51 141,136 +0.00(+0.00%)
Aug 15, 2013 29.61 29.87 29.40 29.51 142,644 -0.47(-1.57%)
Aug 14, 2013 29.85 30.19 29.75 29.98 177,527 +0.05(+0.17%)
Aug 13, 2013 29.63 30.00 29.43 29.93 189,705 +0.43(+1.46%)
Aug 12, 2013 29.17 29.51 29.06 29.50 154,562 +0.16(+0.55%)
Aug 09, 2013 29.36 29.46 29.13 29.34 106,303 +0.00(+0.00%)
Aug 08, 2013 29.20 29.50 29.00 29.34 123,385 +0.24(+0.82%)
Aug 07, 2013 29.29 29.34 28.78 29.10 159,517 -0.32(-1.09%)
Aug 06, 2013 29.41 29.48 29.23 29.42 135,266 -0.01(-0.03%)
Aug 05, 2013 29.40 29.48 29.11 29.43 240,581 +0.03(+0.10%)
Aug 02, 2013 29.24 29.41 29.09 29.40 242,772 +0.13(+0.44%)
Aug 01, 2013 29.33 29.43 29.01 29.27 149,165 +0.23(+0.79%)
Jul 31, 2013 29.33 29.33 28.95 29.04 382,912 -0.13(-0.45%)
Jul 30, 2013 29.16 29.47 28.91 29.17 143,376 +0.07(+0.24%)
Jul 29, 2013 29.34 29.49 28.86 29.10 354,629 -0.25(-0.85%)
Jul 26, 2013 29.14 29.40 29.03 29.35 81,444 +0.05(+0.17%)
Jul 25, 2013 28.81 29.34 28.79 29.30 404,062 +0.54(+1.88%)
Jul 24, 2013 29.51 29.51 28.71 28.76 158,850 -0.50(-1.71%)
Jul 23, 2013 29.38 29.59 29.20 29.26 152,079 -0.10(-0.34%)
Jul 22, 2013 29.23 29.45 29.07 29.36 113,298 +0.11(+0.38%)
Jul 19, 2013 29.04 29.39 28.85 29.25 126,283 +0.10(+0.34%)
Jul 18, 2013 29.13 29.25 29.02 29.15 98,113 +0.14(+0.48%)
Jul 17, 2013 28.90 29.14 28.68 29.01 126,849 +0.29(+1.01%)
Jul 16, 2013 28.66 28.89 28.50 28.72 84,158 +0.00(+0.00%)
Jul 15, 2013 28.50 28.81 28.28 28.72 144,752 +0.31(+1.09%)
Jul 12, 2013 28.27 28.48 28.25 28.41 75,796 +0.10(+0.35%)
Jul 11, 2013 28.41 28.45 28.06 28.31 112,335 +0.20(+0.71%)
Jul 10, 2013 28.06 28.16 27.81 28.11 93,330 +0.07(+0.25%)
Jul 09, 2013 28.20 28.24 27.85 28.04 117,845 +0.04(+0.14%)
Jul 08, 2013 28.04 28.28 27.96 28.00 101,568 -0.01(-0.04%)
Jul 05, 2013 28.34 28.34 27.60 28.01 81,505 +0.17(+0.61%)
Jul 03, 2013 27.96 28.07 27.69 27.84 55,803 -0.10(-0.36%)
Jul 02, 2013 27.93 28.25 27.56 27.94 205,476 +0.03(+0.11%)
Jul 01, 2013 27.74 28.36 27.58 27.91 161,454 +0.40(+1.45%)
Jun 28, 2013 27.82 27.99 27.45 27.51 256,065 +0.35(+1.29%)
Jun 26, 2013 27.49 27.57 27.05 27.16 153,852 +0.09(+0.33%)
Jun 25, 2013 26.73 27.15 26.54 27.07 189,471 +0.73(+2.77%)
Jun 24, 2013 26.97 27.00 25.47 26.34 429,661 -1.08(-3.94%)
Jun 21, 2013 26.24 27.42 26.03 27.42 984,912 +1.33(+5.10%)
Jun 20, 2013 26.75 26.75 25.71 26.09 504,943 -1.13(-4.15%)
Jun 19, 2013 27.89 27.89 27.18 27.22 155,684 -0.61(-2.19%)
Jun 18, 2013 27.87 27.98 27.53 27.83 151,666 -0.05(-0.18%)
Jun 17, 2013 27.79 28.00 27.61 27.88 122,818 +0.36(+1.31%)
Jun 14, 2013 27.55 27.91 27.31 27.52 87,839 -0.14(-0.51%)
Jun 13, 2013 27.41 27.79 27.01 27.66 226,494 +0.16(+0.58%)
Jun 12, 2013 28.35 28.35 27.21 27.50 242,969 -0.66(-2.34%)
Jun 11, 2013 28.28 28.53 28.10 28.16 134,206 -0.44(-1.54%)
Jun 10, 2013 28.80 28.80 28.32 28.60 140,490 -0.43(-1.48%)
Jun 07, 2013 29.00 29.30 28.84 29.03 232,914 +0.23(+0.80%)
Jun 06, 2013 28.42 28.87 28.26 28.80 195,435 +0.44(+1.55%)
Jun 05, 2013 28.75 28.77 28.17 28.36 213,372 -0.40(-1.39%)
Jun 04, 2013 28.95 29.42 28.65 28.76 328,088 -0.07(-0.24%)
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.