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 (%)
Oct 31, 2013 30.04 30.17 29.76 29.76 85,316 -0.29(-0.97%)
Oct 30, 2013 30.40 30.42 30.05 30.05 89,945 -0.23(-0.76%)
Oct 29, 2013 30.18 30.40 30.05 30.28 101,906 +0.11(+0.36%)
Oct 28, 2013 29.96 30.23 29.86 30.17 239,565 +0.25(+0.84%)
Oct 25, 2013 30.00 30.05 29.82 29.92 78,770 -0.04(-0.13%)
Oct 24, 2013 29.99 30.02 29.78 29.96 86,595 +0.03(+0.10%)
Oct 23, 2013 29.60 29.99 29.59 29.93 85,764 +0.24(+0.81%)
Oct 22, 2013 29.69 29.87 29.56 29.69 112,372 +0.00(+0.00%)
Oct 21, 2013 29.95 29.95 29.59 29.69 98,425 -0.19(-0.64%)
Oct 18, 2013 29.82 29.92 29.73 29.88 116,646 +0.23(+0.78%)
Oct 17, 2013 29.37 29.72 29.21 29.65 128,339 +0.23(+0.78%)
Oct 16, 2013 29.48 29.63 29.27 29.42 118,834 +0.04(+0.14%)
Oct 15, 2013 29.51 29.64 29.28 29.38 83,149 -0.29(-0.98%)
Oct 14, 2013 29.63 29.68 29.34 29.67 89,358 -0.08(-0.27%)
Oct 11, 2013 29.30 29.76 29.30 29.75 103,246 +0.35(+1.19%)
Oct 10, 2013 29.26 29.47 29.12 29.40 96,221 +0.42(+1.45%)
Oct 09, 2013 28.86 29.20 28.82 28.98 78,660 +0.14(+0.49%)
Oct 08, 2013 29.04 29.19 28.83 28.84 107,701 -0.24(-0.83%)
Oct 07, 2013 29.08 29.24 28.95 29.08 140,258 -0.16(-0.55%)
Oct 04, 2013 28.93 29.28 28.93 29.24 61,084 +0.24(+0.83%)
Oct 03, 2013 29.23 29.25 28.81 29.00 95,688 -0.21(-0.72%)
Oct 02, 2013 29.41 29.49 29.00 29.21 149,784 -0.33(-1.12%)
Oct 01, 2013 29.33 29.64 29.25 29.54 111,418 +0.23(+0.78%)
Sep 27, 2013 29.13 29.37 29.10 29.31 152,490 -0.04(-0.14%)
Sep 26, 2013 29.43 29.44 29.10 29.35 147,904 +0.03(+0.10%)
Sep 25, 2013 29.35 29.68 29.29 29.32 114,309 +0.04(+0.14%)
Sep 24, 2013 29.35 29.48 29.17 29.28 96,669 -0.10(-0.34%)
Sep 23, 2013 29.33 29.50 29.05 29.38 144,846 +0.12(+0.41%)
Sep 20, 2013 29.41 29.42 29.07 29.26 277,795 +0.00(+0.00%)
Sep 19, 2013 29.33 29.45 28.95 29.26 163,198 -0.18(-0.61%)
Sep 18, 2013 29.14 29.48 28.95 29.44 174,210 +0.15(+0.51%)
Sep 17, 2013 29.19 29.33 29.08 29.29 90,359 +0.10(+0.34%)
Sep 16, 2013 29.31 29.37 29.07 29.19 113,751 -0.08(-0.27%)
Sep 13, 2013 29.20 29.38 29.08 29.27 73,100 +0.21(+0.72%)
Sep 12, 2013 29.10 29.19 29.00 29.06 89,091 -0.12(-0.41%)
Sep 11, 2013 29.21 29.35 28.97 29.18 117,963 -0.02(-0.07%)
Sep 10, 2013 29.43 29.51 29.05 29.20 151,323 -0.12(-0.41%)
Sep 09, 2013 29.54 29.56 28.98 29.32 170,380 -0.25(-0.85%)
Sep 06, 2013 29.65 29.82 29.20 29.57 122,772 +0.11(+0.37%)
Sep 05, 2013 29.73 29.82 29.32 29.46 116,626 -0.27(-0.91%)
Sep 04, 2013 29.32 29.73 29.32 29.73 169,549 +0.41(+1.40%)
Sep 03, 2013 29.56 29.74 29.02 29.32 131,186 +0.15(+0.51%)
Aug 30, 2013 29.53 29.56 29.04 29.17 135,925 -0.23(-0.78%)
Aug 29, 2013 29.00 29.57 28.80 29.40 102,360 +0.40(+1.38%)
Aug 28, 2013 29.03 29.26 28.90 29.00 133,974 -0.08(-0.28%)
Aug 27, 2013 29.25 29.52 29.05 29.08 127,496 -0.49(-1.66%)
Aug 26, 2013 29.55 29.78 29.35 29.57 77,091 +0.00(+0.00%)
Aug 23, 2013 29.60 29.60 29.23 29.57 79,581 +0.02(+0.07%)
Aug 22, 2013 29.18 29.59 29.18 29.55 97,012 +0.39(+1.34%)
Aug 21, 2013 29.44 29.59 29.11 29.16 136,521 -0.35(-1.19%)
Aug 20, 2013 29.22 29.55 29.01 29.51 241,077 +0.29(+0.99%)
Aug 19, 2013 29.50 29.66 29.19 29.22 108,119 -0.29(-0.98%)
Aug 16, 2013 29.35 29.81 29.26 29.51 141,136 +0.00(+0.00%)
Aug 15, 2013 29.61 29.87 29.40 29.51 142,644 -0.47(-1.57%)
Aug 14, 2013 29.85 30.19 29.75 29.98 177,527 +0.05(+0.17%)
Aug 13, 2013 29.63 30.00 29.43 29.93 189,705 +0.43(+1.46%)
Aug 12, 2013 29.17 29.51 29.06 29.50 154,562 +0.16(+0.55%)
Aug 09, 2013 29.36 29.46 29.13 29.34 106,303 +0.00(+0.00%)
Aug 08, 2013 29.20 29.50 29.00 29.34 123,385 +0.24(+0.82%)
Aug 07, 2013 29.29 29.34 28.78 29.10 159,517 -0.32(-1.09%)
Aug 06, 2013 29.41 29.48 29.23 29.42 135,266 -0.01(-0.03%)
Aug 05, 2013 29.40 29.48 29.11 29.43 240,581 +0.03(+0.10%)
Aug 02, 2013 29.24 29.41 29.09 29.40 242,772 +0.13(+0.44%)
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.