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, 2013 27.64 28.06 27.61 27.97 162,696 +0.32(+1.16%)
Apr 29, 2013 27.16 27.78 27.16 27.65 140,176 +0.49(+1.80%)
Apr 26, 2013 27.18 27.35 27.16 27.16 143,324 -0.05(-0.18%)
Apr 25, 2013 27.38 27.39 27.14 27.21 152,975 -0.01(-0.04%)
Apr 24, 2013 27.29 27.50 26.98 27.22 165,890 -0.05(-0.18%)
Apr 23, 2013 27.20 27.31 26.93 27.27 201,004 +0.43(+1.60%)
Apr 22, 2013 26.49 26.93 26.20 26.84 239,396 +0.35(+1.32%)
Apr 19, 2013 26.13 26.57 26.08 26.49 149,003 +0.43(+1.65%)
Apr 18, 2013 26.32 26.55 25.86 26.06 232,279 -0.19(-0.72%)
Apr 17, 2013 26.78 26.85 26.02 26.25 220,871 -0.62(-2.31%)
Apr 16, 2013 26.82 27.04 26.51 26.87 212,720 +0.58(+2.21%)
Apr 15, 2013 27.26 27.26 26.00 26.29 497,660 -0.90(-3.31%)
Apr 12, 2013 27.28 27.38 27.03 27.19 183,178 -0.16(-0.59%)
Apr 11, 2013 27.94 27.95 27.25 27.35 322,280 -0.59(-2.11%)
Apr 10, 2013 27.64 28.07 27.58 27.94 313,951 +0.43(+1.56%)
Apr 09, 2013 28.04 28.04 27.49 27.51 139,034 -0.29(-1.04%)
Apr 08, 2013 27.55 27.83 27.37 27.80 150,852 +0.20(+0.72%)
Apr 05, 2013 27.41 27.69 27.12 27.60 187,419 -0.27(-0.97%)
Apr 04, 2013 27.43 27.96 27.43 27.87 281,576 +0.93(+3.45%)
Apr 03, 2013 27.57 27.69 26.91 26.94 303,494 -0.63(-2.29%)
Apr 02, 2013 27.51 27.82 27.35 27.57 214,734 +0.19(+0.69%)
Apr 01, 2013 27.95 28.11 27.00 27.38 373,150 -0.61(-2.18%)
Mar 28, 2013 28.01 28.20 27.86 27.99 224,615 +0.10(+0.36%)
Mar 27, 2013 27.78 27.99 27.70 27.89 153,204 -0.05(-0.18%)
Mar 26, 2013 27.75 27.95 27.54 27.94 198,734 +0.22(+0.79%)
Mar 25, 2013 28.21 28.48 27.52 27.72 240,580 -0.47(-1.67%)
Mar 22, 2013 27.99 28.27 27.85 28.19 189,933 +0.23(+0.82%)
Mar 21, 2013 28.12 28.36 27.85 27.96 153,662 -0.13(-0.46%)
Mar 20, 2013 28.03 28.45 28.00 28.09 186,441 +0.20(+0.72%)
Mar 19, 2013 28.45 28.76 27.67 27.89 440,009 -0.59(-2.07%)
Mar 18, 2013 28.46 28.89 28.23 28.48 256,746 -0.23(-0.80%)
Mar 15, 2013 29.33 29.33 28.61 28.71 292,592 -0.59(-2.01%)
Mar 14, 2013 29.14 29.49 29.08 29.30 126,408 +0.30(+1.03%)
Mar 13, 2013 28.67 29.08 28.64 29.00 158,727 +0.30(+1.05%)
Mar 12, 2013 29.19 29.19 28.59 28.70 350,647 -0.59(-2.01%)
Mar 11, 2013 29.65 29.65 29.00 29.29 308,219 -0.67(-2.24%)
Mar 08, 2013 30.10 30.10 29.70 29.96 325,728 +0.12(+0.40%)
Mar 07, 2013 30.43 30.43 29.70 29.84 321,921 -0.29(-0.96%)
Mar 06, 2013 30.50 30.70 29.95 30.13 216,349 -0.12(-0.40%)
Mar 05, 2013 30.18 30.38 29.90 30.25 298,914 +0.45(+1.51%)
Mar 04, 2013 29.68 30.09 29.68 29.80 445,008 +0.09(+0.30%)
Mar 01, 2013 29.86 29.86 28.81 29.71 448,186 -0.49(-1.62%)
Feb 28, 2013 30.09 30.70 30.02 30.20 256,538 +0.35(+1.17%)
Feb 27, 2013 29.35 30.14 29.27 29.85 215,655 +0.43(+1.46%)
Feb 26, 2013 29.26 29.64 29.25 29.42 165,749 -0.11(-0.37%)
Feb 22, 2013 28.88 29.70 28.75 29.53 212,252 +0.90(+3.14%)
Feb 21, 2013 29.13 29.13 28.06 28.63 452,073 -0.54(-1.85%)
Feb 20, 2013 29.50 29.55 29.17 29.17 269,673 -0.22(-0.75%)
Feb 19, 2013 29.26 29.69 29.19 29.39 347,052 +0.32(+1.10%)
Feb 15, 2013 28.92 29.09 28.63 29.07 168,982 +0.33(+1.15%)
Feb 14, 2013 28.48 29.00 28.34 28.74 188,982 +0.08(+0.28%)
Feb 13, 2013 28.78 28.84 28.43 28.66 206,639 -0.11(-0.38%)
Feb 12, 2013 28.60 28.90 28.33 28.77 166,118 +0.16(+0.56%)
Feb 11, 2013 28.64 28.82 28.26 28.61 177,958 -0.09(-0.31%)
Feb 08, 2013 28.45 28.90 28.38 28.70 208,455 +0.39(+1.38%)
Feb 07, 2013 28.55 28.63 28.05 28.31 292,848 -0.16(-0.56%)
Feb 06, 2013 28.97 29.36 28.41 28.47 329,541 +0.65(+2.34%)
Feb 04, 2013 28.12 28.16 27.67 27.82 724,465 +0.26(+0.94%)
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.