TRIANGLE CAPITAL $28.68

down -0.06


23/5/2013 04:23 PM  |  NYSE : TCAP  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

TCAP historical data

Date Open High Low Close Volume
5/22/2013 29.22 29.57 28.44 28.74 1813
5/21/2013 29.22 29.49 29.22 29.22 912
5/20/2013 29.04 29.47 28.97 29.22 984
5/17/2013 29.20 29.31 28.90 29.09 1540
5/16/2013 29.02 29.20 28.75 28.88 1613
5/15/2013 29.99 29.99 29.01 29.16 1819
5/14/2013 28.56 29.15 28.55 29.13 2571
5/13/2013 28.37 28.55 28.21 28.52 1589
5/10/2013 28.28 28.54 28.06 28.48 3076
5/9/2013 29.55 29.70 28.11 28.21 7645
5/8/2013 29.75 29.92 29.40 29.71 3408
5/7/2013 29.36 29.87 29.18 29.66 4611
5/6/2013 27.93 29.39 27.85 29.06 8863
5/3/2013 27.96 28.31 27.66 27.83 1943
5/2/2013 27.08 27.74 27.00 27.49 1301
5/1/2013 27.92 27.92 26.97 26.98 2692
4/30/2013 27.64 28.06 27.61 27.97 1627
4/29/2013 27.16 27.78 27.16 27.65 1402
4/26/2013 27.18 27.35 27.05 27.16 1426
4/25/2013 27.38 27.39 27.14 27.21 1530
4/24/2013 27.29 27.50 26.98 27.22 1659
4/23/2013 27.20 27.31 26.93 27.27 2011
4/22/2013 26.49 26.93 26.20 26.84 2394
4/19/2013 26.13 26.57 26.08 26.49 1491
4/18/2013 26.32 26.55 25.86 26.06 2323
4/17/2013 26.78 26.85 26.02 26.25 2208
4/16/2013 26.82 27.04 26.51 26.87 2128
4/15/2013 27.26 27.26 26.00 26.29 4977
4/12/2013 27.28 27.38 27.03 27.19 1832
4/11/2013 27.94 27.95 27.25 27.35 3222
4/10/2013 27.64 28.07 27.58 27.94 3140
4/9/2013 28.04 28.04 27.49 27.51 1391
4/8/2013 27.60 27.83 27.37 27.80 1509
4/5/2013 27.41 27.69 27.12 27.60 1875
4/4/2013 27.43 27.96 27.43 27.87 2816
4/3/2013 27.57 27.69 26.91 26.94 3035
4/2/2013 27.51 27.82 27.35 27.57 2148
4/1/2013 27.95 28.11 27.00 27.38 3732
3/28/2013 28.01 28.20 27.86 27.99 2247
3/27/2013 27.78 27.99 27.70 27.89 1533
3/26/2013 27.75 27.95 27.54 27.94 1988
3/25/2013 28.21 28.48 27.52 27.72 2406
3/22/2013 27.99 28.27 27.85 28.19 1573
3/21/2013 28.12 28.36 27.85 27.96 1537
3/20/2013 28.03 28.45 28.00 28.09 1865
3/19/2013 28.45 28.76 27.67 27.89 4401
3/18/2013 28.46 28.89 28.23 28.48 2568
3/15/2013 29.33 29.33 28.61 28.71 2926
3/14/2013 29.14 29.49 29.08 29.30 1265
3/13/2013 28.67 29.08 28.64 29.00 1588
3/12/2013 29.19 29.19 28.59 28.70 3516
3/11/2013 29.65 29.65 29.00 29.29 3083
3/8/2013 30.10 30.10 29.70 29.96 3258
3/7/2013 30.43 30.43 29.70 29.84 3220
3/6/2013 30.50 30.70 29.95 30.13 2164
3/5/2013 30.18 30.67 29.90 30.25 2990
3/4/2013 29.68 30.09 29.68 29.80 4451
3/1/2013 29.86 29.86 28.81 29.71 4481
2/28/2013 30.02 30.70 29.91 30.20 2565
2/27/2013 29.35 30.14 29.27 29.85 2167
2/26/2013 29.26 29.64 29.25 29.42 1658
2/25/2013 29.82 30.00 29.12 29.15 2173
2/22/2013 28.88 29.70 28.75 29.53 2123
2/21/2013 29.13 29.13 28.06 28.63 4521
2/20/2013 29.50 29.55 29.17 29.17 2697
2/19/2013 29.26 29.69 29.19 29.39 3471
2/15/2013 28.92 29.09 28.63 29.07 1690
2/14/2013 28.48 29.00 28.34 28.74 1890
2/13/2013 28.78 28.84 28.43 28.66 2067
2/12/2013 28.60 28.90 28.33 28.77 1662
2/11/2013 28.64 28.82 28.26 28.61 1780
2/8/2013 28.45 28.90 28.38 28.70 2085
2/7/2013 28.55 28.63 28.05 28.31 2929
2/6/2013 28.97 29.36 28.41 28.47 3296
2/5/2013 28.06 28.99 27.88 28.85 5864
2/4/2013 28.12 28.16 27.67 27.82 7245
2/1/2013 27.40 27.77 27.20 27.56 2215
1/31/2013 27.14 27.35 26.93 27.24 2930
1/30/2013 26.21 27.03 26.20 27.03 3311
1/29/2013 26.10 26.29 26.10 26.16 1550
1/28/2013 26.10 26.20 25.89 26.09 2025
1/25/2013 26.35 26.35 25.98 26.15 1993
1/24/2013 26.46 26.66 26.16 26.21 1302
1/23/2013 26.62 26.65 26.37 26.42 1398
1/22/2013 26.53 26.61 26.45 26.60 2112
1/18/2013 26.36 26.49 26.28 26.49 1214
1/17/2013 26.26 26.40 26.19 26.36 1834
1/16/2013 26.14 26.33 26.08 26.09 1480
1/15/2013 26.06 26.17 25.89 26.13 1710
1/14/2013 26.34 26.53 26.10 26.12 1842
1/11/2013 26.54 26.54 26.22 26.43 1202
1/10/2013 26.59 26.64 26.28 26.52 1305
1/9/2013 26.10 26.46 25.99 26.43 1310
1/8/2013 26.12 26.28 26.00 26.10 1938
1/7/2013 26.54 26.59 26.27 26.29 1942
1/4/2013 26.22 26.70 26.20 26.56 2162
1/3/2013 26.37 26.45 26.01 26.15 2609
1/2/2013 25.88 26.84 25.86 26.58 4834
12/31/2012 24.46 25.50 24.46 25.49 2634
12/28/2012 24.33 24.81 24.26 24.52 1371
Marketplace
Trading Center