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 (%)
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%)
Mar 01, 2012 19.62 19.68 19.47 19.51 225,476 +0.01(+0.05%)
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%)
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.