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 (%)
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%)
Aug 01, 2012 22.98 23.23 22.55 22.55 137,935 -0.38(-1.66%)
Jul 31, 2012 23.22 23.38 22.91 22.93 204,340 -0.29(-1.25%)
Jul 30, 2012 23.15 23.44 23.15 23.22 124,946 +0.11(+0.48%)
Jul 27, 2012 22.93 23.50 22.76 23.11 225,121 +0.25(+1.09%)
Jul 26, 2012 22.81 22.93 22.61 22.86 197,412 +0.35(+1.55%)
Jul 25, 2012 22.62 22.63 22.44 22.51 102,751 +0.07(+0.31%)
Jul 24, 2012 22.62 22.66 22.25 22.44 115,406 -0.04(-0.18%)
Jul 23, 2012 22.29 22.64 21.97 22.48 136,659 -0.09(-0.40%)
Jul 20, 2012 22.36 22.65 22.34 22.57 130,284 +0.04(+0.18%)
Jul 19, 2012 22.86 22.91 22.40 22.53 125,593 -0.28(-1.23%)
Jul 18, 2012 22.87 23.05 22.74 22.81 130,617 -0.12(-0.52%)
Jul 17, 2012 22.90 23.00 22.69 22.93 116,098 +0.15(+0.66%)
Jul 16, 2012 22.49 23.00 22.46 22.78 180,916 +0.31(+1.38%)
Jul 13, 2012 22.12 22.64 22.12 22.47 178,533 +0.33(+1.49%)
Jul 12, 2012 22.22 22.30 21.60 22.14 553,318 -0.23(-1.03%)
Jul 11, 2012 23.14 23.15 22.33 22.37 315,287 -0.78(-3.37%)
Jul 10, 2012 23.47 23.47 22.97 23.15 182,298 -0.19(-0.81%)
Jul 09, 2012 22.96 23.47 22.96 23.34 183,505 +0.36(+1.57%)
Jul 06, 2012 22.79 23.03 22.61 22.98 206,276 +0.06(+0.26%)
Jul 05, 2012 23.30 23.30 22.35 22.92 294,932 -0.15(-0.65%)
Jul 03, 2012 23.62 23.62 22.70 23.07 393,036 -1.17(-4.83%)
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.