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 (%)
Jan 31, 2014 26.87 27.25 26.75 26.96 125,386 -0.26(-0.96%)
Jan 30, 2014 26.91 27.30 26.88 27.22 115,789 +0.45(+1.68%)
Jan 29, 2014 27.00 27.20 26.73 26.77 156,486 -0.39(-1.44%)
Jan 28, 2014 26.91 27.23 26.84 27.16 157,099 +0.25(+0.93%)
Jan 27, 2014 27.19 27.20 26.83 26.91 216,006 -0.29(-1.07%)
Jan 24, 2014 27.71 27.81 27.06 27.20 215,136 -0.51(-1.84%)
Jan 23, 2014 27.77 27.90 27.71 27.71 100,506 -0.20(-0.72%)
Jan 22, 2014 27.94 28.08 27.89 27.91 111,168 -0.11(-0.39%)
Jan 21, 2014 28.24 28.24 27.85 28.02 206,660 -0.04(-0.14%)
Jan 17, 2014 28.22 28.06 28.06 28.06 73,700 -0.24(-0.85%)
Jan 16, 2014 28.21 28.43 28.13 28.30 115,052 +0.03(+0.11%)
Jan 15, 2014 28.07 28.45 28.01 28.27 142,736 +0.20(+0.71%)
Jan 14, 2014 28.03 28.29 27.99 28.07 173,648 +0.04(+0.14%)
Jan 13, 2014 28.67 28.67 27.90 28.03 177,897 -0.62(-2.16%)
Jan 10, 2014 27.32 28.90 27.30 28.65 485,292 +1.90(+7.10%)
Jan 09, 2014 26.80 26.88 26.64 26.75 214,809 -0.09(-0.34%)
Jan 08, 2014 27.19 27.19 26.58 26.84 288,254 -0.29(-1.07%)
Jan 07, 2014 27.41 27.54 27.11 27.13 194,949 -0.28(-1.02%)
Jan 06, 2014 27.59 27.64 27.41 27.41 144,905 -0.18(-0.65%)
Jan 03, 2014 27.52 27.77 27.49 27.59 110,675 +0.11(+0.40%)
Jan 02, 2014 27.50 27.64 27.44 27.48 211,872 -0.17(-0.61%)
Dec 31, 2013 27.47 27.65 27.65 27.65 153,300 +0.11(+0.40%)
Dec 30, 2013 27.60 27.75 27.52 27.54 145,167 -0.14(-0.51%)
Dec 27, 2013 27.75 27.80 27.54 27.68 104,073 -0.12(-0.43%)
Dec 26, 2013 28.18 28.18 27.70 27.80 121,100 -0.20(-0.71%)
Dec 24, 2013 27.79 28.10 27.70 28.00 101,938 +0.36(+1.30%)
Dec 23, 2013 27.72 27.80 27.52 27.64 189,114 -0.11(-0.40%)
Dec 20, 2013 27.98 28.08 27.50 27.75 323,472 -0.13(-0.47%)
Dec 19, 2013 28.48 28.48 27.88 27.88 120,206 -0.46(-1.62%)
Dec 18, 2013 28.16 28.41 27.85 28.34 132,611 +0.17(+0.60%)
Dec 17, 2013 27.99 28.28 27.86 28.17 111,191 +0.13(+0.46%)
Dec 16, 2013 27.96 28.16 27.93 28.04 112,041 +0.11(+0.39%)
Dec 13, 2013 27.90 28.04 27.45 27.93 237,388 +0.03(+0.11%)
Dec 12, 2013 28.51 28.51 27.86 27.90 175,464 -0.49(-1.73%)
Dec 11, 2013 28.56 28.70 28.32 28.39 118,392 -0.20(-0.70%)
Dec 10, 2013 28.64 28.74 28.40 28.59 118,928 -0.15(-0.52%)
Dec 09, 2013 29.26 29.26 28.61 28.74 205,169 -0.88(-2.97%)
Dec 06, 2013 29.46 29.64 29.36 29.62 138,363 +0.42(+1.44%)
Dec 05, 2013 29.22 29.30 28.90 29.20 88,874 +0.01(+0.03%)
Dec 04, 2013 29.24 29.50 28.85 29.19 119,397 -0.08(-0.27%)
Dec 03, 2013 29.43 29.44 29.06 29.27 125,837 -0.17(-0.58%)
Dec 02, 2013 29.68 29.95 29.35 29.44 104,507 -0.32(-1.08%)
Nov 29, 2013 29.50 29.86 29.44 29.76 92,988 +0.33(+1.12%)
Nov 27, 2013 28.95 29.45 28.90 29.43 129,099 +0.58(+2.01%)
Nov 26, 2013 28.84 28.95 28.72 28.85 82,473 +0.08(+0.28%)
Nov 25, 2013 28.87 28.91 28.70 28.77 114,125 -0.02(-0.07%)
Nov 22, 2013 28.89 28.95 28.68 28.79 147,939 -0.11(-0.38%)
Nov 21, 2013 28.78 28.94 28.43 28.90 136,512 +0.22(+0.77%)
Nov 20, 2013 28.57 28.82 28.56 28.68 116,171 +0.05(+0.17%)
Nov 19, 2013 28.81 28.90 28.42 28.63 166,438 -0.25(-0.87%)
Nov 18, 2013 29.08 29.21 28.85 28.88 120,442 -0.21(-0.72%)
Nov 15, 2013 28.86 29.13 28.75 29.09 117,151 +0.26(+0.90%)
Nov 14, 2013 28.64 28.92 28.50 28.83 100,564 +0.18(+0.63%)
Nov 12, 2013 28.50 28.72 28.45 28.65 106,093 +0.02(+0.07%)
Nov 11, 2013 28.46 28.83 28.46 28.63 138,381 +0.01(+0.03%)
Nov 08, 2013 28.81 29.07 28.45 28.62 325,211 -0.54(-1.85%)
Nov 07, 2013 30.00 30.00 29.10 29.16 164,600 +0.18(+0.62%)
Nov 06, 2013 29.50 29.54 28.85 28.98 189,563 -0.48(-1.63%)
Nov 05, 2013 29.42 29.64 29.26 29.46 73,290 -0.04(-0.14%)
Nov 04, 2013 29.24 29.55 29.15 29.50 111,322 +0.25(+0.85%)
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.