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 (%)
Sep 30, 2014 25.98 26.03 25.21 25.32 375,961 -0.65(-2.50%)
Sep 29, 2014 26.07 26.14 25.90 25.97 117,879 -0.18(-0.69%)
Sep 26, 2014 26.20 26.23 25.92 26.15 110,006 +0.03(+0.11%)
Sep 25, 2014 26.24 26.24 25.86 26.12 172,085 -0.11(-0.42%)
Sep 24, 2014 26.08 26.27 25.96 26.23 234,161 +0.34(+1.31%)
Sep 23, 2014 25.85 25.99 25.76 25.89 159,140 -0.06(-0.23%)
Sep 22, 2014 26.23 26.23 25.85 25.95 178,291 -0.26(-0.99%)
Sep 19, 2014 26.53 26.56 26.14 26.21 312,460 -0.17(-0.64%)
Sep 18, 2014 26.55 26.60 26.31 26.38 224,366 -0.15(-0.57%)
Sep 17, 2014 26.50 26.65 26.48 26.53 116,347 +0.03(+0.11%)
Sep 16, 2014 26.82 26.82 26.47 26.50 140,259 -0.03(-0.11%)
Sep 15, 2014 26.86 26.91 26.51 26.53 209,053 -0.33(-1.23%)
Sep 12, 2014 27.01 27.11 26.86 26.86 160,982 -0.17(-0.63%)
Sep 11, 2014 27.15 27.17 26.88 27.03 266,597 +0.15(+0.56%)
Sep 10, 2014 26.99 26.99 26.87 26.88 154,846 -0.05(-0.19%)
Sep 09, 2014 27.03 27.08 26.90 26.93 200,175 -0.13(-0.48%)
Sep 08, 2014 27.10 27.20 27.01 27.06 273,938 -0.53(-1.92%)
Sep 05, 2014 27.46 27.59 27.31 27.59 261,753 +0.19(+0.69%)
Sep 04, 2014 27.59 27.59 27.30 27.40 225,201 -0.14(-0.51%)
Sep 03, 2014 27.55 27.58 27.19 27.54 432,467 +0.10(+0.36%)
Sep 02, 2014 27.55 27.60 27.42 27.44 255,269 -0.04(-0.15%)
Aug 29, 2014 27.27 27.48 27.48 27.48 270,200 +0.25(+0.92%)
Aug 28, 2014 27.07 27.28 27.04 27.23 204,297 +0.05(+0.18%)
Aug 27, 2014 27.11 27.24 26.97 27.18 292,821 +0.01(+0.04%)
Aug 26, 2014 27.27 27.27 27.09 27.17 109,575 -0.06(-0.22%)
Aug 25, 2014 27.09 27.26 27.00 27.23 191,043 +0.28(+1.04%)
Aug 22, 2014 27.00 27.09 26.98 26.95 267,319 -0.02(-0.07%)
Aug 21, 2014 27.16 27.19 26.97 26.97 231,973 -0.18(-0.66%)
Aug 20, 2014 27.20 27.20 27.20 27.15 147,512 -0.01(-0.04%)
Aug 19, 2014 27.25 27.28 27.16 27.16 160,113 -0.07(-0.26%)
Aug 18, 2014 27.28 27.29 27.15 27.23 189,268 -0.05(-0.18%)
Aug 15, 2014 27.15 27.24 27.08 27.28 282,777 +0.19(+0.70%)
Aug 14, 2014 27.02 27.14 26.90 27.09 257,205 +0.10(+0.37%)
Aug 13, 2014 26.95 27.14 26.91 26.99 603,905 +0.10(+0.37%)
Aug 12, 2014 26.70 26.99 26.60 26.89 2,577,999 -0.75(-2.71%)
Aug 11, 2014 27.49 27.75 27.48 27.64 148,522 +0.15(+0.55%)
Aug 08, 2014 27.30 27.57 27.25 27.49 97,062 +0.24(+0.88%)
Aug 07, 2014 27.00 27.78 26.60 27.25 221,147 +0.69(+2.60%)
Aug 06, 2014 26.61 26.70 26.38 26.56 73,575 +0.04(+0.15%)
Aug 05, 2014 26.60 26.66 26.41 26.52 116,684 -0.08(-0.30%)
Aug 04, 2014 26.25 26.72 26.18 26.60 136,647 +0.47(+1.80%)
Aug 01, 2014 26.55 26.75 26.00 26.13 277,899 -0.43(-1.62%)
Jul 31, 2014 27.07 27.14 26.55 26.56 207,160 -0.54(-1.99%)
Jul 30, 2014 27.29 27.59 27.08 27.10 88,745 -0.18(-0.66%)
Jul 29, 2014 27.44 27.59 27.28 27.28 108,615 -0.20(-0.73%)
Jul 28, 2014 27.48 27.52 27.25 27.48 85,769 +0.00(+0.00%)
Jul 25, 2014 27.45 27.56 27.26 27.48 75,331 +0.03(+0.11%)
Jul 24, 2014 27.49 27.51 27.28 27.45 75,753 -0.06(-0.22%)
Jul 23, 2014 27.38 27.58 27.27 27.51 69,638 +0.22(+0.81%)
Jul 22, 2014 27.62 27.63 27.29 27.29 98,954 -0.14(-0.51%)
Jul 21, 2014 27.49 27.56 27.36 27.43 70,864 -0.07(-0.25%)
Jul 18, 2014 27.26 27.64 27.26 27.50 91,167 +0.24(+0.88%)
Jul 17, 2014 27.60 27.80 27.25 27.26 170,000 -0.36(-1.30%)
Jul 16, 2014 27.86 27.86 27.57 27.62 111,763 -0.19(-0.68%)
Jul 15, 2014 27.71 27.90 27.57 27.81 112,805 +0.04(+0.14%)
Jul 14, 2014 27.71 27.87 27.71 27.77 120,496 +0.15(+0.54%)
Jul 11, 2014 27.75 27.84 27.52 27.62 159,463 -0.18(-0.65%)
Jul 10, 2014 27.59 27.80 27.45 27.80 133,244 -0.07(-0.25%)
Jul 09, 2014 27.68 27.91 27.66 27.87 93,513 +0.18(+0.65%)
Jul 08, 2014 28.15 28.15 27.48 27.69 233,199 -0.50(-1.77%)
Jul 07, 2014 28.26 28.27 28.07 28.19 133,593 -0.05(-0.18%)
Jul 03, 2014 28.40 28.24 28.24 28.24 92,000 -0.17(-0.60%)
Jul 02, 2014 28.38 28.53 28.17 28.41 158,523 +0.02(+0.07%)
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.