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 (%)
Dec 31, 2014 19.82 20.29 20.29 20.29 465,600 +0.40(+2.01%)
Dec 30, 2014 19.74 19.93 19.56 19.89 427,931 +0.04(+0.20%)
Dec 29, 2014 20.21 20.21 19.61 19.85 404,229 -0.42(-2.07%)
Dec 26, 2014 20.46 20.46 20.14 20.27 220,362 -0.18(-0.88%)
Dec 24, 2014 20.50 20.45 20.45 20.45 166,000 +0.03(+0.15%)
Dec 23, 2014 20.53 20.55 20.26 20.42 198,734 +0.06(+0.29%)
Dec 22, 2014 20.61 20.72 20.34 20.36 294,952 -0.27(-1.31%)
Dec 19, 2014 19.94 20.67 19.93 20.63 1,175,134 +0.62(+3.10%)
Dec 18, 2014 19.67 20.05 19.65 20.01 542,834 +0.67(+3.46%)
Dec 17, 2014 18.29 19.50 18.18 19.34 532,137 +1.08(+5.91%)
Dec 16, 2014 18.47 18.55 18.23 18.26 550,139 -0.37(-1.99%)
Dec 15, 2014 19.47 19.60 18.63 18.63 522,956 -0.67(-3.47%)
Dec 12, 2014 19.75 19.86 19.21 19.30 395,427 -0.56(-2.82%)
Dec 11, 2014 20.35 20.40 19.80 19.86 495,586 -0.48(-2.36%)
Dec 10, 2014 20.40 20.53 20.15 20.34 369,666 -0.06(-0.29%)
Dec 09, 2014 19.51 20.44 19.50 20.40 514,386 +0.59(+2.98%)
Dec 08, 2014 20.69 20.71 19.34 19.81 800,030 -1.47(-6.91%)
Dec 05, 2014 21.37 21.54 21.25 21.28 315,291 -0.02(-0.09%)
Dec 04, 2014 21.46 21.62 21.20 21.30 259,549 -0.21(-0.98%)
Dec 03, 2014 20.84 21.63 20.82 21.51 345,014 +0.71(+3.41%)
Dec 02, 2014 20.60 21.04 20.53 20.80 403,709 +0.06(+0.29%)
Dec 01, 2014 21.46 21.46 20.58 20.74 396,625 -0.73(-3.40%)
Nov 28, 2014 21.96 21.98 21.36 21.47 255,559 -0.52(-2.36%)
Nov 26, 2014 21.90 21.99 21.99 21.99 338,000 +0.18(+0.83%)
Nov 25, 2014 21.70 21.88 21.68 21.81 218,464 +0.11(+0.51%)
Nov 24, 2014 22.10 22.14 21.69 21.70 341,044 -0.34(-1.54%)
Nov 21, 2014 22.25 22.29 22.03 22.04 349,587 -0.21(-0.94%)
Nov 20, 2014 22.08 22.28 22.03 22.25 255,975 +0.09(+0.41%)
Nov 19, 2014 22.37 22.37 22.10 22.16 226,126 -0.28(-1.25%)
Nov 18, 2014 22.15 22.46 22.07 22.44 313,911 +0.28(+1.26%)
Nov 17, 2014 22.40 22.53 22.16 22.16 318,711 -0.38(-1.69%)
Nov 14, 2014 22.55 22.58 22.37 22.54 263,767 +0.02(+0.09%)
Nov 13, 2014 22.74 22.84 22.51 22.52 313,119 +0.01(+0.04%)
Nov 12, 2014 22.51 22.64 22.41 22.51 282,506 +0.00(+0.00%)
Nov 11, 2014 22.57 22.94 22.44 22.51 317,937 -0.12(-0.53%)
Nov 10, 2014 23.45 23.45 22.55 22.63 341,367 -0.84(-3.58%)
Nov 07, 2014 22.55 23.73 22.55 23.47 621,155 +0.96(+4.26%)
Nov 06, 2014 24.10 24.38 21.70 22.51 1,263,950 -2.93(-11.52%)
Nov 05, 2014 25.56 25.56 25.22 25.44 137,330 +0.13(+0.51%)
Nov 04, 2014 25.43 25.72 25.09 25.31 176,807 -0.29(-1.13%)
Nov 03, 2014 25.43 25.79 25.37 25.60 177,647 +0.24(+0.95%)
Oct 31, 2014 25.50 25.50 25.08 25.36 158,897 +0.07(+0.28%)
Oct 30, 2014 25.32 25.32 25.08 25.29 86,700 +0.03(+0.12%)
Oct 29, 2014 24.79 25.33 24.75 25.26 154,323 +0.46(+1.85%)
Oct 28, 2014 25.21 25.28 24.71 24.80 235,771 -0.35(-1.39%)
Oct 27, 2014 25.38 25.32 25.11 25.15 73,383 -0.17(-0.67%)
Oct 24, 2014 25.18 25.34 25.10 25.32 81,483 +0.18(+0.72%)
Oct 23, 2014 25.42 25.46 25.06 25.14 90,623 -0.09(-0.36%)
Oct 22, 2014 25.26 25.45 25.16 25.23 123,326 +0.03(+0.12%)
Oct 21, 2014 25.23 25.37 25.06 25.20 180,127 +0.06(+0.24%)
Oct 20, 2014 25.19 25.20 25.05 25.14 189,218 -0.01(-0.04%)
Oct 17, 2014 25.34 25.54 25.00 25.15 249,197 +0.54(+2.19%)
Oct 16, 2014 23.30 24.62 23.28 24.61 321,893 +1.09(+4.63%)
Oct 15, 2014 23.23 23.54 22.81 23.52 441,873 +0.00(+0.00%)
Oct 14, 2014 23.91 23.98 22.73 23.52 757,162 -0.29(-1.22%)
Oct 13, 2014 24.66 24.90 23.70 23.81 396,003 -0.74(-3.01%)
Oct 10, 2014 24.90 25.01 24.52 24.55 160,635 -0.39(-1.56%)
Oct 09, 2014 25.13 25.22 24.88 24.94 116,578 -0.18(-0.72%)
Oct 08, 2014 25.11 25.22 24.52 25.12 273,531 +0.03(+0.12%)
Oct 07, 2014 25.26 25.26 25.07 25.09 115,882 -0.28(-1.10%)
Oct 06, 2014 25.47 25.60 25.19 25.37 126,655 -0.08(-0.31%)
Oct 03, 2014 25.12 25.46 25.12 25.45 112,302 +0.39(+1.56%)
Oct 02, 2014 25.27 25.33 24.92 25.06 225,576 -0.21(-0.83%)
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.