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 (%)
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%)
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.