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, 2013 28.85 28.96 28.30 28.42 168,396 -0.54(-1.86%)
May 30, 2013 28.74 29.17 28.44 28.96 111,354 +0.28(+0.98%)
May 29, 2013 28.69 28.99 28.28 28.68 129,805 -0.20(-0.69%)
May 28, 2013 29.01 29.54 28.70 28.88 153,885 +0.07(+0.24%)
May 24, 2013 28.56 28.87 28.56 28.81 66,437 +0.13(+0.45%)
May 23, 2013 28.28 28.84 28.15 28.68 187,014 -0.06(-0.21%)
May 22, 2013 29.22 29.57 28.44 28.74 181,351 -0.48(-1.64%)
May 21, 2013 29.22 29.49 29.22 29.22 91,139 +0.00(+0.00%)
May 20, 2013 29.04 29.47 28.97 29.22 98,359 +0.13(+0.45%)
May 17, 2013 29.20 29.31 28.91 29.09 153,925 +0.21(+0.73%)
May 16, 2013 29.02 29.20 28.75 28.88 161,236 -0.28(-0.96%)
May 15, 2013 29.99 29.99 29.01 29.16 181,834 +0.64(+2.24%)
May 13, 2013 28.37 28.55 28.21 28.52 158,868 +0.04(+0.14%)
May 10, 2013 28.28 28.54 28.06 28.48 307,562 +0.27(+0.96%)
May 09, 2013 29.55 29.70 28.11 28.21 764,418 -1.50(-5.05%)
May 08, 2013 29.75 29.92 29.40 29.71 340,720 +0.05(+0.17%)
May 07, 2013 29.36 29.87 29.18 29.66 461,061 +0.60(+2.06%)
May 06, 2013 27.93 29.39 27.85 29.06 886,264 +1.23(+4.42%)
May 03, 2013 27.96 28.17 27.49 27.83 194,227 +0.34(+1.24%)
May 02, 2013 27.08 27.74 27.00 27.49 130,053 +0.51(+1.89%)
May 01, 2013 27.92 27.92 26.97 26.98 269,145 -0.99(-3.54%)
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%)
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.