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, 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%)
Nov 01, 2013 29.71 29.80 29.20 29.25 167,286 -0.51(-1.71%)
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%)
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.