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 31, 2012 19.92 20.34 19.92 20.34 306,584 +0.54(+2.73%)
May 30, 2012 19.83 20.03 19.77 19.80 101,529 -0.20(-1.00%)
May 29, 2012 19.98 20.17 19.84 20.00 105,065 +0.17(+0.86%)
May 25, 2012 19.77 19.98 19.66 19.83 124,784 +0.09(+0.46%)
May 24, 2012 19.98 20.12 19.58 19.74 162,108 -0.28(-1.40%)
May 23, 2012 19.90 20.24 19.73 20.02 189,069 -0.01(-0.05%)
May 22, 2012 19.85 20.09 19.70 20.03 201,969 +0.19(+0.96%)
May 21, 2012 19.09 19.87 19.07 19.84 162,113 +0.66(+3.44%)
May 18, 2012 19.60 19.81 19.10 19.18 269,236 -0.42(-2.14%)
May 17, 2012 20.13 20.25 19.60 19.60 202,395 -0.57(-2.83%)
May 16, 2012 20.17 20.40 20.08 20.17 180,342 +0.00(+0.00%)
May 15, 2012 19.99 20.44 19.94 20.17 166,782 +0.26(+1.31%)
May 14, 2012 20.12 20.12 19.81 19.91 113,714 -0.07(-0.35%)
May 11, 2012 20.00 20.10 19.92 19.98 122,642 -0.10(-0.50%)
May 10, 2012 20.17 20.20 20.00 20.08 179,102 -0.04(-0.20%)
May 09, 2012 20.01 20.24 20.00 20.12 148,766 -0.08(-0.40%)
May 08, 2012 20.09 20.37 20.04 20.20 129,237 +0.06(+0.30%)
May 07, 2012 19.73 20.18 19.67 20.14 130,067 +0.34(+1.72%)
May 04, 2012 19.97 20.00 19.75 19.80 139,986 -0.23(-1.15%)
May 03, 2012 20.12 20.28 19.90 20.03 187,784 -0.09(-0.45%)
May 02, 2012 20.00 20.14 19.85 20.12 101,604 +0.12(+0.60%)
May 01, 2012 20.28 20.32 20.00 20.00 147,013 -0.21(-1.04%)
Apr 30, 2012 20.25 20.35 20.11 20.21 195,278 -0.09(-0.44%)
Apr 27, 2012 20.15 20.38 20.05 20.30 179,182 +0.24(+1.20%)
Apr 26, 2012 19.87 20.12 19.79 20.06 247,737 +0.30(+1.52%)
Apr 25, 2012 19.70 19.88 19.65 19.76 188,120 +0.11(+0.56%)
Apr 24, 2012 19.47 19.68 19.43 19.65 130,827 +0.20(+1.03%)
Apr 23, 2012 19.35 19.56 19.22 19.45 200,958 +0.02(+0.10%)
Apr 20, 2012 19.50 19.64 19.36 19.43 143,813 +0.08(+0.41%)
Apr 19, 2012 19.43 19.55 19.30 19.35 106,598 -0.01(-0.05%)
Apr 18, 2012 19.51 19.51 19.30 19.36 148,637 -0.16(-0.82%)
Apr 17, 2012 19.44 19.64 19.34 19.52 112,474 +0.20(+1.04%)
Apr 16, 2012 19.51 19.51 19.30 19.32 109,369 -0.09(-0.46%)
Apr 13, 2012 19.40 19.48 19.26 19.41 138,487 +0.03(+0.15%)
Apr 12, 2012 19.30 19.47 19.22 19.38 178,132 +0.07(+0.36%)
Apr 11, 2012 18.98 19.38 18.98 19.31 152,555 +0.49(+2.60%)
Apr 10, 2012 19.38 19.42 18.81 18.82 298,248 -0.51(-2.64%)
Apr 09, 2012 19.37 19.48 19.23 19.33 140,034 -0.19(-0.97%)
Apr 05, 2012 19.56 19.73 19.51 19.52 92,040 -0.04(-0.20%)
Apr 04, 2012 19.63 19.82 19.56 19.56 190,625 -0.10(-0.51%)
Apr 03, 2012 19.67 19.74 19.56 19.66 209,870 -0.06(-0.30%)
Apr 02, 2012 19.67 19.80 19.47 19.72 219,382 -0.03(-0.15%)
Mar 30, 2012 19.55 19.80 19.41 19.75 226,706 +0.20(+1.02%)
Mar 29, 2012 19.50 19.68 19.45 19.55 166,967 +0.04(+0.21%)
Mar 28, 2012 19.74 19.80 19.50 19.51 150,649 -0.17(-0.86%)
Mar 27, 2012 19.80 19.80 19.65 19.68 134,527 -0.09(-0.46%)
Mar 26, 2012 19.78 19.83 19.59 19.77 211,155 +0.12(+0.61%)
Mar 23, 2012 19.29 19.65 19.26 19.65 128,644 +0.30(+1.55%)
Mar 22, 2012 19.40 19.50 19.21 19.35 156,106 -0.13(-0.67%)
Mar 21, 2012 19.42 19.62 19.40 19.48 147,404 +0.13(+0.67%)
Mar 20, 2012 19.61 19.61 19.35 19.35 169,466 -0.25(-1.28%)
Mar 19, 2012 19.53 19.80 19.50 19.60 259,407 +0.07(+0.36%)
Mar 16, 2012 19.68 19.75 19.45 19.53 274,212 -0.23(-1.16%)
Mar 15, 2012 19.48 19.79 19.48 19.76 215,675 +0.22(+1.13%)
Mar 14, 2012 19.75 19.79 19.48 19.54 258,048 -0.21(-1.06%)
Mar 13, 2012 19.55 19.75 19.45 19.75 269,848 +0.21(+1.07%)
Mar 12, 2012 19.73 19.80 19.43 19.54 359,756 -0.58(-2.88%)
Mar 09, 2012 19.98 20.12 19.80 20.12 426,568 +0.18(+0.90%)
Mar 08, 2012 19.86 20.14 19.70 19.94 373,040 +0.16(+0.81%)
Mar 07, 2012 19.33 19.85 19.33 19.78 284,174 +0.58(+3.02%)
Mar 06, 2012 19.30 19.52 19.19 19.20 381,202 -0.25(-1.29%)
Mar 05, 2012 19.33 19.50 19.31 19.45 215,056 +0.15(+0.78%)
Mar 02, 2012 19.54 19.58 19.30 19.30 185,883 -0.21(-1.08%)
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.