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 (%)
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%)
Oct 01, 2014 25.32 25.35 24.95 25.27 171,245 -0.05(-0.20%)
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%)
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.