Triangle Capital Corporation Historical Stock Prices

TCAP 
$26.26
*  
0.06
 negative 
0.23%
Get TCAP Alerts
*Delayed - data as of Apr. 23, 2014 14:07 ET 
Exchange: NYSE

Community Rating:
View:    TCAP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:07  26.16  26.45  26.10  26.26 101,654
04/22/2014 26.2 26.25 26.07 26.2 170,234
04/21/2014 26 26.199 25.96 26.15 190,006
04/17/2014 26.03 26.12 25.83 25.98 135,497
04/16/2014 26.06 26.11 25.83 25.99 133,116
04/15/2014 26 26.13 25.78 25.92 158,767
04/14/2014 25.83 26.25 25.73 25.99 206,282
04/11/2014 25.85 25.99 25.67 25.71 299,455
04/10/2014 26.03 26.19 25.96 26 283,463
04/09/2014 26.1 26.1 25.85 26.04 252,303
04/08/2014 26.1 26.5 25.97 25.99 297,244
04/07/2014 26.45 26.559 26.08 26.08 255,570
04/04/2014 26.48 26.73 26.3 26.57 357,269
04/03/2014 26.31 26.44 26.0545 26.36 307,833
04/02/2014 25.86 26.36 25.86 26.25 210,762
04/01/2014 25.93 26.09 25.805 25.9 196,033
03/31/2014 26.2 26.28 25.88 25.89 305,815
03/28/2014 26.34 26.42 26 26.05 196,651
03/27/2014 26.18 26.3999 26.12 26.29 166,076
03/26/2014 26.3 26.45 26.07 26.09 353,581
03/25/2014 26.02 26.22 25.91 26.2 217,397
03/24/2014 26.03 26.15 25.88 25.94 209,106
03/21/2014 26.3 26.37 25.97 26.03 600,968
03/20/2014 25.95 26.16 25.75 26.16 273,483
03/19/2014 26.15 26.2 25.79 25.93 241,892
03/18/2014 26.17 26.38 26.103 26.18 264,268
03/17/2014 26.42 26.63 26.1 26.17 372,445
03/14/2014 26.58 26.77 26.01 26.37 265,009
03/13/2014 26.98 26.98 26.55 26.63 203,991
03/12/2014 26.59 26.98 26.53 26.9 227,693
03/11/2014 26.83 26.91 26.54 26.62 186,983
03/10/2014 26.87 26.94 26.5068 26.92 269,512
03/07/2014 27.59 27.5967 27.21 27.3 180,155
03/06/2014 27.24 27.49 27.1566 27.49 187,714
03/05/2014 27.39 27.68 27.01 27.15 301,342
03/04/2014 27.74 27.86 27.4 27.44 396,835
03/03/2014 27.74 28.09 27.675 27.74 215,589
02/28/2014 27.96 28.32 27.89 28.11 338,209
02/27/2014 28.48 28.91 27.66 27.89 676,915
02/26/2014 28.46 28.6978 28.41 28.53 163,903
02/25/2014 29.2 29.2089 28.28 28.44 291,457
02/24/2014 28.94 29.39 28.93 29.15 148,590
02/21/2014 29 29.14 28.81 28.97 124,912
02/20/2014 28.25 28.989 28.25 28.87 133,617
02/19/2014 29.19 29.19 28.51 28.55 138,581
02/18/2014 28.78 29.32 28.78 29.19 188,693
02/14/2014 28.72 28.89 28.44 28.75 114,239
02/13/2014 27.94 28.82 27.79 28.62 182,555
02/12/2014 27.59 28.07 27.59 27.94 193,933
02/11/2014 27.13 27.84 27.1101 27.5 188,263
02/10/2014 27.04 27.19 26.91 27.12 168,322
02/07/2014 26.85 27.21 26.74 27.06 145,764
02/06/2014 26.1 26.83 26.1 26.72 215,607
02/05/2014 26.12 26.2899 26.02 26.09 138,574
02/04/2014 26.37 26.5598 26.25 26.35 108,990
02/03/2014 26.92 26.9899 26.1601 26.33 227,686
01/31/2014 26.87 27.25 26.75 26.96 125,386
01/30/2014 26.91 27.3 26.88 27.22 115,789
01/29/2014 27 27.195 26.73 26.77 156,486
01/28/2014 26.91 27.229 26.84 27.16 157,099
01/27/2014 27.19 27.2 26.83 26.91 216,006
01/24/2014 27.71 27.81 27.06 27.2 215,136
01/23/2014 27.77 27.9 27.7088 27.71 100,506
01/22/2014 27.94 28.0795 27.89 27.91 111,168
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?