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 (%)
Jun 28, 2013 27.82 27.99 27.45 27.51 256,065 +0.35(+1.29%)
Jun 26, 2013 27.49 27.57 27.05 27.16 153,852 +0.09(+0.33%)
Jun 25, 2013 26.73 27.15 26.54 27.07 189,471 +0.73(+2.77%)
Jun 24, 2013 26.97 27.00 25.47 26.34 429,661 -1.08(-3.94%)
Jun 21, 2013 26.24 27.42 26.03 27.42 984,912 +1.33(+5.10%)
Jun 20, 2013 26.75 26.75 25.71 26.09 504,943 -1.13(-4.15%)
Jun 19, 2013 27.89 27.89 27.18 27.22 155,684 -0.61(-2.19%)
Jun 18, 2013 27.87 27.98 27.53 27.83 151,666 -0.05(-0.18%)
Jun 17, 2013 27.79 28.00 27.61 27.88 122,818 +0.36(+1.31%)
Jun 14, 2013 27.55 27.91 27.31 27.52 87,839 -0.14(-0.51%)
Jun 13, 2013 27.41 27.79 27.01 27.66 226,494 +0.16(+0.58%)
Jun 12, 2013 28.35 28.35 27.21 27.50 242,969 -0.66(-2.34%)
Jun 11, 2013 28.28 28.53 28.10 28.16 134,206 -0.44(-1.54%)
Jun 10, 2013 28.80 28.80 28.32 28.60 140,490 -0.43(-1.48%)
Jun 07, 2013 29.00 29.30 28.84 29.03 232,914 +0.23(+0.80%)
Jun 06, 2013 28.42 28.87 28.26 28.80 195,435 +0.44(+1.55%)
Jun 05, 2013 28.75 28.77 28.17 28.36 213,372 -0.40(-1.39%)
Jun 04, 2013 28.95 29.42 28.65 28.76 328,088 -0.07(-0.24%)
Jun 03, 2013 28.67 29.00 28.15 28.83 312,820 +0.41(+1.44%)
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%)
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.