XLON:TCAP
Triangle Capital Corp Stock Price (Quote)
£215.00
+4.00 (+1.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £192.00 | £229.50 | Friday, 3rd May 2024 TCAP.L stock ended at £215.00. This is 1.90% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.10% from a day low at £209.50 to a day high of £216.00. |
| 90 days | £169.62 | £229.50 | |
| 52 weeks | £140.60 | £229.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £210.00 | £216.00 | £209.50 | £215.00 | 1 231 478 |
| May 02, 2024 | £215.00 | £215.00 | £209.00 | £211.00 | 1 480 041 |
| May 01, 2024 | £207.50 | £210.00 | £207.00 | £210.00 | 791 663 |
| Apr 30, 2024 | £206.50 | £209.00 | £205.50 | £207.50 | 1 774 149 |
| Apr 29, 2024 | £197.00 | £207.00 | £197.00 | £206.00 | 1 453 425 |
| Apr 26, 2024 | £196.80 | £205.65 | £192.00 | £201.50 | 1 684 772 |
| Apr 25, 2024 | £202.50 | £204.50 | £198.78 | £202.00 | 2 879 520 |
| Apr 24, 2024 | £207.00 | £208.50 | £200.35 | £202.50 | 5 278 488 |
| Apr 23, 2024 | £212.00 | £212.00 | £205.63 | £207.50 | 1 129 183 |
| Apr 22, 2024 | £211.00 | £211.00 | £205.50 | £205.50 | 2 546 115 |
| Apr 19, 2024 | £205.00 | £207.50 | £204.00 | £207.50 | 840 523 |
| Apr 18, 2024 | £212.00 | £212.00 | £206.50 | £207.00 | 730 128 |
| Apr 17, 2024 | £212.50 | £212.50 | £206.00 | £208.00 | 1 096 206 |
| Apr 16, 2024 | £208.00 | £211.00 | £206.50 | £208.00 | 1 494 701 |
| Apr 15, 2024 | £208.50 | £214.00 | £208.50 | £212.00 | 3 160 200 |
| Apr 12, 2024 | £219.50 | £219.50 | £208.00 | £209.00 | 2 670 609 |
| Apr 11, 2024 | £212.00 | £215.00 | £211.25 | £213.50 | 2 506 362 |
| Apr 10, 2024 | £226.00 | £226.00 | £220.50 | £222.00 | 2 481 490 |
| Apr 09, 2024 | £229.50 | £229.50 | £220.00 | £222.00 | 921 770 |
| Apr 08, 2024 | £227.50 | £228.00 | £223.50 | £227.50 | 1 247 946 |
| Apr 05, 2024 | £227.50 | £228.00 | £223.20 | £225.50 | 857 165 |
| Apr 04, 2024 | £227.00 | £229.25 | £226.00 | £227.50 | 1 469 028 |
| Apr 03, 2024 | £227.50 | £227.50 | £220.00 | £225.00 | 2 713 216 |
| Apr 02, 2024 | £225.20 | £225.20 | £225.20 | £225.20 | 0 |
| Mar 28, 2024 | £226.40 | £227.06 | £224.60 | £225.20 | 1 477 431 |
