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 (%)
Feb 29, 2012 19.78 19.85 19.30 19.50 668,643 -0.21(-1.07%)
Feb 28, 2012 19.73 19.82 19.65 19.71 290,462 -0.04(-0.20%)
Feb 27, 2012 19.56 19.77 19.55 19.75 206,425 +0.08(+0.41%)
Feb 24, 2012 19.75 19.75 19.60 19.67 149,407 -0.05(-0.25%)
Feb 23, 2012 19.69 19.75 19.60 19.72 187,676 +0.08(+0.41%)
Feb 22, 2012 19.88 19.92 19.58 19.64 241,911 -0.31(-1.55%)
Feb 21, 2012 19.72 19.98 19.64 19.95 500,721 +0.28(+1.42%)
Feb 17, 2012 19.38 19.84 19.30 19.67 303,066 +0.27(+1.39%)
Feb 16, 2012 19.18 19.43 19.15 19.40 288,646 +0.18(+0.94%)
Feb 15, 2012 19.27 19.27 19.13 19.22 260,701 +0.02(+0.10%)
Feb 14, 2012 19.25 19.25 19.12 19.20 306,027 -0.03(-0.16%)
Feb 13, 2012 19.11 19.23 19.03 19.23 559,900 +0.15(+0.79%)
Feb 10, 2012 18.87 19.13 18.86 19.08 605,293 +0.11(+0.58%)
Feb 09, 2012 18.96 19.04 18.90 18.97 615,127 +0.01(+0.05%)
Feb 08, 2012 18.90 18.96 18.83 18.96 2,136,019 -0.38(-1.96%)
Feb 07, 2012 19.18 19.71 19.16 19.34 281,096 +0.21(+1.10%)
Feb 06, 2012 20.09 20.13 19.10 19.13 528,135 -0.99(-4.92%)
Feb 03, 2012 20.14 20.23 19.95 20.12 158,467 +0.13(+0.65%)
Feb 02, 2012 19.88 20.00 19.77 19.99 187,968 +0.17(+0.86%)
Feb 01, 2012 19.55 19.91 19.50 19.82 286,333 +0.34(+1.75%)
Jan 31, 2012 19.44 19.60 19.36 19.48 301,318 +0.12(+0.62%)
Jan 30, 2012 19.30 19.42 19.20 19.36 141,486 +0.03(+0.16%)
Jan 27, 2012 19.40 19.43 19.28 19.33 138,970 -0.07(-0.36%)
Jan 26, 2012 19.45 19.45 19.31 19.40 120,127 +0.07(+0.36%)
Jan 25, 2012 19.36 19.36 19.19 19.33 126,438 +0.03(+0.16%)
Jan 24, 2012 19.22 19.39 19.19 19.30 125,611 +0.02(+0.10%)
Jan 23, 2012 19.28 19.40 19.22 19.28 196,631 +0.04(+0.21%)
Jan 20, 2012 19.32 19.33 19.22 19.24 106,143 -0.05(-0.26%)
Jan 19, 2012 19.35 19.45 19.25 19.29 174,486 -0.04(-0.21%)
Jan 18, 2012 19.26 19.33 19.20 19.33 149,608 +0.07(+0.36%)
Jan 17, 2012 19.37 19.40 19.22 19.26 160,009 -0.03(-0.16%)
Jan 13, 2012 19.20 19.33 19.10 19.29 101,088 -0.03(-0.16%)
Jan 12, 2012 19.33 19.34 19.18 19.32 129,512 +0.09(+0.47%)
Jan 11, 2012 19.12 19.24 19.10 19.23 127,159 +0.01(+0.05%)
Jan 10, 2012 19.44 19.44 19.13 19.22 174,496 -0.02(-0.10%)
Jan 09, 2012 19.36 19.36 19.10 19.24 131,200 +0.03(+0.16%)
Jan 06, 2012 19.35 19.37 19.16 19.21 165,885 -0.10(-0.52%)
Jan 05, 2012 19.22 19.38 19.02 19.31 125,967 +0.06(+0.31%)
Jan 04, 2012 19.26 19.37 19.15 19.25 128,845 +0.13(+0.68%)
Dec 30, 2011 19.15 19.37 19.00 19.12 146,669 -0.05(-0.26%)
Dec 29, 2011 19.01 19.21 19.00 19.17 86,770 +0.25(+1.32%)
Dec 28, 2011 19.03 19.08 18.80 18.92 80,770 -0.03(-0.16%)
Dec 27, 2011 18.92 19.07 18.85 18.95 164,489 +0.03(+0.16%)
Dec 23, 2011 18.91 18.98 18.77 18.92 65,830 +0.33(+1.78%)
Dec 21, 2011 18.70 18.70 18.45 18.59 146,202 -0.21(-1.12%)
Dec 20, 2011 18.40 18.81 18.30 18.80 190,573 +0.70(+3.87%)
Dec 19, 2011 18.25 18.41 18.04 18.10 133,098 -0.12(-0.66%)
Dec 16, 2011 18.13 18.38 17.80 18.22 245,777 +0.14(+0.77%)
Dec 15, 2011 18.26 18.34 17.99 18.08 128,912 -0.10(-0.55%)
Dec 14, 2011 18.09 18.24 17.73 18.18 192,743 +0.02(+0.11%)
Dec 13, 2011 18.48 18.65 18.10 18.16 130,680 -0.28(-1.52%)
Dec 12, 2011 18.53 18.53 18.24 18.44 200,834 -0.49(-2.59%)
Dec 09, 2011 18.60 19.02 18.55 18.93 250,510 +0.41(+2.21%)
Dec 08, 2011 19.01 19.08 18.44 18.52 226,323 -0.56(-2.94%)
Dec 07, 2011 18.90 19.10 18.60 19.08 177,697 +0.19(+1.01%)
Dec 06, 2011 18.73 19.06 18.63 18.89 221,955 +0.26(+1.40%)
Dec 05, 2011 18.73 18.89 18.44 18.63 275,964 +0.08(+0.43%)
Dec 02, 2011 18.37 18.58 18.33 18.55 161,687 +0.28(+1.53%)
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.