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 (%)
May 30, 2014 26.51 26.66 26.20 26.25 441,295 -0.27(-1.02%)
May 29, 2014 26.29 26.91 26.23 26.52 335,309 +0.30(+1.14%)
May 28, 2014 25.92 26.28 25.92 26.22 266,490 +0.35(+1.35%)
May 27, 2014 25.86 26.00 25.56 25.87 236,231 +0.17(+0.66%)
May 23, 2014 25.45 25.70 25.70 25.70 166,800 +0.12(+0.47%)
May 22, 2014 25.45 25.63 25.40 25.58 139,384 +0.21(+0.83%)
May 21, 2014 25.41 25.46 25.22 25.37 190,901 +0.17(+0.67%)
May 20, 2014 25.20 25.30 25.04 25.20 198,816 -0.10(-0.40%)
May 19, 2014 25.00 25.50 25.00 25.30 220,878 +0.20(+0.80%)
May 16, 2014 25.29 25.38 24.80 25.10 329,401 -0.21(-0.83%)
May 15, 2014 25.00 25.34 24.95 25.31 236,150 +0.30(+1.20%)
May 14, 2014 25.40 25.53 25.01 25.01 274,076 -0.43(-1.69%)
May 13, 2014 25.55 25.58 25.37 25.44 180,872 -0.09(-0.35%)
May 12, 2014 25.39 25.66 25.27 25.53 244,237 +0.25(+0.99%)
May 09, 2014 25.14 25.34 24.82 25.28 504,975 +0.54(+2.18%)
May 08, 2014 25.98 25.98 24.68 24.74 593,846 -1.21(-4.66%)
May 07, 2014 26.02 26.02 25.70 25.95 195,431 +0.08(+0.31%)
May 06, 2014 26.08 26.11 25.85 25.87 156,447 -0.22(-0.84%)
May 05, 2014 25.95 26.11 25.95 26.09 134,046 +0.05(+0.19%)
May 02, 2014 25.98 26.15 25.90 26.04 159,926 +0.06(+0.23%)
May 01, 2014 26.14 26.18 25.80 25.98 202,729 -0.09(-0.35%)
Apr 30, 2014 25.83 26.15 25.77 26.07 199,156 +0.25(+0.97%)
Apr 29, 2014 25.97 26.12 25.82 25.82 161,741 +0.01(+0.04%)
Apr 28, 2014 26.20 26.21 25.80 25.81 209,131 -0.27(-1.04%)
Apr 25, 2014 26.17 26.27 26.00 26.08 125,925 -0.11(-0.42%)
Apr 24, 2014 26.33 26.37 26.10 26.19 139,363 -0.03(-0.11%)
Apr 23, 2014 26.16 26.45 26.10 26.22 170,248 +0.02(+0.08%)
Apr 22, 2014 26.20 26.25 26.07 26.20 170,234 +0.05(+0.19%)
Apr 21, 2014 26.00 26.20 25.96 26.15 190,006 +0.17(+0.65%)
Apr 17, 2014 26.03 25.98 25.98 25.98 135,500 -0.01(-0.04%)
Apr 16, 2014 26.06 26.11 25.83 25.99 133,116 +0.07(+0.27%)
Apr 15, 2014 26.00 26.13 25.78 25.92 158,767 -0.07(-0.27%)
Apr 14, 2014 25.83 26.25 25.73 25.99 206,282 +0.28(+1.09%)
Apr 11, 2014 25.85 25.99 25.67 25.71 299,455 -0.29(-1.12%)
Apr 10, 2014 26.03 26.19 25.96 26.00 283,463 -0.04(-0.15%)
Apr 09, 2014 26.10 26.10 25.85 26.04 252,303 +0.05(+0.19%)
Apr 08, 2014 26.10 26.50 25.97 25.99 297,244 -0.09(-0.35%)
Apr 07, 2014 26.45 26.56 26.08 26.08 255,570 -0.49(-1.84%)
Apr 04, 2014 26.48 26.73 26.30 26.57 357,269 +0.21(+0.80%)
Apr 03, 2014 26.31 26.44 26.05 26.36 307,833 +0.11(+0.42%)
Apr 02, 2014 25.86 26.36 25.86 26.25 210,762 +0.35(+1.35%)
Apr 01, 2014 25.93 26.09 25.80 25.90 196,033 +0.01(+0.04%)
Mar 31, 2014 26.20 26.28 25.88 25.89 305,762 -0.16(-0.61%)
Mar 28, 2014 26.34 26.42 26.00 26.05 196,651 -0.24(-0.91%)
Mar 27, 2014 26.18 26.40 26.12 26.29 166,076 +0.20(+0.77%)
Mar 26, 2014 26.30 26.45 26.07 26.09 353,181 -0.11(-0.42%)
Mar 25, 2014 26.02 26.22 25.91 26.20 217,397 +0.26(+1.00%)
Mar 24, 2014 26.03 26.15 25.88 25.94 209,106 -0.09(-0.35%)
Mar 21, 2014 26.30 26.37 25.97 26.03 600,968 -0.13(-0.50%)
Mar 20, 2014 25.95 26.16 25.75 26.16 271,683 +0.23(+0.89%)
Mar 19, 2014 26.15 26.20 25.79 25.93 241,892 -0.25(-0.95%)
Mar 18, 2014 26.17 26.38 26.10 26.18 264,268 +0.01(+0.04%)
Mar 17, 2014 26.42 26.63 26.10 26.17 372,445 -0.20(-0.76%)
Mar 14, 2014 26.58 26.77 26.01 26.37 265,009 -0.26(-0.98%)
Mar 13, 2014 26.98 26.98 26.55 26.63 203,991 -0.27(-1.00%)
Mar 12, 2014 26.59 26.98 26.53 26.90 227,693 +0.28(+1.05%)
Mar 11, 2014 26.83 26.91 26.54 26.62 186,983 -0.30(-1.11%)
Mar 10, 2014 26.87 26.94 26.51 26.92 269,512 -0.38(-1.39%)
Mar 07, 2014 27.59 27.60 27.21 27.30 180,230 -0.19(-0.69%)
Mar 06, 2014 27.24 27.49 27.16 27.49 187,714 +0.34(+1.25%)
Mar 05, 2014 27.39 27.68 27.01 27.15 301,342 -0.29(-1.06%)
Mar 04, 2014 27.74 27.86 27.40 27.44 396,835 -0.30(-1.08%)
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.