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 28, 2014 27.96 28.32 27.89 28.11 338,209 +0.22(+0.79%)
Feb 27, 2014 28.48 28.91 27.66 27.89 676,915 -0.64(-2.24%)
Feb 26, 2014 28.46 28.70 28.41 28.53 163,903 +0.09(+0.32%)
Feb 25, 2014 29.20 29.21 28.28 28.44 288,080 -0.71(-2.44%)
Feb 24, 2014 29.22 29.39 28.97 29.15 148,590 +0.18(+0.62%)
Feb 21, 2014 29.00 29.14 28.81 28.97 124,912 +0.10(+0.35%)
Feb 20, 2014 28.25 28.99 28.25 28.87 133,617 +0.32(+1.12%)
Feb 19, 2014 29.19 29.19 28.51 28.55 138,581 -0.64(-2.19%)
Feb 18, 2014 28.78 29.32 28.78 29.19 188,690 +0.44(+1.53%)
Feb 14, 2014 28.72 28.75 28.75 28.75 112,800 +0.13(+0.45%)
Feb 13, 2014 27.94 28.82 27.79 28.62 182,555 +0.68(+2.43%)
Feb 12, 2014 27.59 28.07 27.59 27.94 193,933 +0.44(+1.60%)
Feb 11, 2014 27.13 27.84 27.11 27.50 188,263 +0.38(+1.40%)
Feb 10, 2014 27.04 27.19 26.91 27.12 168,322 +0.06(+0.22%)
Feb 07, 2014 26.85 27.21 26.74 27.06 145,764 +0.34(+1.27%)
Feb 06, 2014 26.10 26.83 26.10 26.72 215,607 +0.63(+2.41%)
Feb 05, 2014 26.12 26.29 26.02 26.09 138,574 -0.26(-0.99%)
Feb 04, 2014 26.37 26.56 26.25 26.35 108,990 +0.02(+0.08%)
Feb 03, 2014 26.92 26.99 26.16 26.33 227,686 -0.63(-2.34%)
Jan 31, 2014 26.87 27.25 26.75 26.96 125,386 -0.26(-0.96%)
Jan 30, 2014 26.91 27.30 26.88 27.22 115,789 +0.45(+1.68%)
Jan 29, 2014 27.00 27.20 26.73 26.77 156,486 -0.39(-1.44%)
Jan 28, 2014 26.91 27.23 26.84 27.16 157,099 +0.25(+0.93%)
Jan 27, 2014 27.19 27.20 26.83 26.91 216,006 -0.29(-1.07%)
Jan 24, 2014 27.71 27.81 27.06 27.20 215,136 -0.51(-1.84%)
Jan 23, 2014 27.77 27.90 27.71 27.71 100,506 -0.20(-0.72%)
Jan 22, 2014 27.94 28.08 27.89 27.91 111,168 -0.11(-0.39%)
Jan 21, 2014 28.24 28.24 27.85 28.02 206,660 -0.04(-0.14%)
Jan 17, 2014 28.22 28.06 28.06 28.06 73,700 -0.24(-0.85%)
Jan 16, 2014 28.21 28.43 28.13 28.30 115,052 +0.03(+0.11%)
Jan 15, 2014 28.07 28.45 28.01 28.27 142,736 +0.20(+0.71%)
Jan 14, 2014 28.03 28.29 27.99 28.07 173,648 +0.04(+0.14%)
Jan 13, 2014 28.67 28.67 27.90 28.03 177,897 -0.62(-2.16%)
Jan 10, 2014 27.32 28.90 27.30 28.65 485,292 +1.90(+7.10%)
Jan 09, 2014 26.80 26.88 26.64 26.75 214,809 -0.09(-0.34%)
Jan 08, 2014 27.19 27.19 26.58 26.84 288,254 -0.29(-1.07%)
Jan 07, 2014 27.41 27.54 27.11 27.13 194,949 -0.28(-1.02%)
Jan 06, 2014 27.59 27.64 27.41 27.41 144,905 -0.18(-0.65%)
Jan 03, 2014 27.52 27.77 27.49 27.59 110,675 +0.11(+0.40%)
Jan 02, 2014 27.50 27.64 27.44 27.48 211,872 -0.17(-0.61%)
Dec 31, 2013 27.47 27.65 27.65 27.65 153,300 +0.11(+0.40%)
Dec 30, 2013 27.60 27.75 27.52 27.54 145,167 -0.14(-0.51%)
Dec 27, 2013 27.75 27.80 27.54 27.68 104,073 -0.12(-0.43%)
Dec 26, 2013 28.18 28.18 27.70 27.80 121,100 -0.20(-0.71%)
Dec 24, 2013 27.79 28.10 27.70 28.00 101,938 +0.36(+1.30%)
Dec 23, 2013 27.72 27.80 27.52 27.64 189,114 -0.11(-0.40%)
Dec 20, 2013 27.98 28.08 27.50 27.75 323,472 -0.13(-0.47%)
Dec 19, 2013 28.48 28.48 27.88 27.88 120,206 -0.46(-1.62%)
Dec 18, 2013 28.16 28.41 27.85 28.34 132,611 +0.17(+0.60%)
Dec 17, 2013 27.99 28.28 27.86 28.17 111,191 +0.13(+0.46%)
Dec 16, 2013 27.96 28.16 27.93 28.04 112,041 +0.11(+0.39%)
Dec 13, 2013 27.90 28.04 27.45 27.93 237,388 +0.03(+0.11%)
Dec 12, 2013 28.51 28.51 27.86 27.90 175,464 -0.49(-1.73%)
Dec 11, 2013 28.56 28.70 28.32 28.39 118,392 -0.20(-0.70%)
Dec 10, 2013 28.64 28.74 28.40 28.59 118,928 -0.15(-0.52%)
Dec 09, 2013 29.26 29.26 28.61 28.74 205,169 -0.88(-2.97%)
Dec 06, 2013 29.46 29.64 29.36 29.62 138,363 +0.42(+1.44%)
Dec 05, 2013 29.22 29.30 28.90 29.20 88,874 +0.01(+0.03%)
Dec 04, 2013 29.24 29.50 28.85 29.19 119,397 -0.08(-0.27%)
Dec 03, 2013 29.43 29.44 29.06 29.27 125,837 -0.17(-0.58%)
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.