Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

THL Credit Inc (NQ: TCRD )

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 (%)
Apr 30, 2013 7.125 7.209 7.093 7.153 0 +0.07(+0.98%)
Apr 29, 2013 7.051 7.200 7.023 7.084 526,955 +0.08(+1.13%)
Apr 26, 2013 7.004 7.023 6.977 7.004 351,203 +0.02(+0.33%)
Apr 25, 2013 7.032 7.035 6.977 6.981 0 -0.02(-0.27%)
Apr 24, 2013 7.018 7.056 6.972 7.000 348,498 +0.01(+0.20%)
Apr 23, 2013 6.939 7.018 6.897 6.986 419,586 +0.10(+1.42%)
Apr 22, 2013 6.758 6.949 6.707 6.888 449,727 +0.18(+2.70%)
Apr 19, 2013 6.665 6.786 6.642 6.707 279,183 +0.05(+0.70%)
Apr 18, 2013 6.577 6.809 6.577 6.660 324,960 +0.07(+1.13%)
Apr 17, 2013 6.725 6.781 6.511 6.586 547,562 -0.13(-1.94%)
Apr 16, 2013 6.684 6.739 6.660 6.716 511,546 +0.11(+1.62%)
Apr 15, 2013 6.856 6.856 6.572 6.609 605,119 -0.21(-3.14%)
Apr 12, 2013 6.865 6.907 6.814 6.823 383,331 -0.04(-0.61%)
Apr 11, 2013 6.884 6.907 6.837 6.865 395,456 -0.02(-0.34%)
Apr 10, 2013 6.907 6.964 6.863 6.888 518,200 +0.01(+0.14%)
Apr 09, 2013 7.000 7.000 6.879 6.879 327,327 -0.07(-1.00%)
Apr 08, 2013 6.897 6.949 6.818 6.949 371,009 +0.11(+1.56%)
Apr 05, 2013 6.781 6.879 6.753 6.842 386,206 +0.05(+0.75%)
Apr 04, 2013 6.860 6.925 6.772 6.791 592,298 -0.05(-0.75%)
Apr 03, 2013 7.009 7.032 6.814 6.842 528,071 -0.13(-1.93%)
Apr 02, 2013 6.995 7.026 6.953 6.977 417,696 +0.03(+0.47%)
Apr 01, 2013 7.000 7.000 6.925 6.944 320,146 -0.02(-0.33%)
Mar 28, 2013 7.004 7.023 6.963 6.967 411,508 +0.00(+0.00%)
Mar 27, 2013 6.977 6.996 6.939 6.967 403,052 -0.00(-0.05%)
Mar 26, 2013 7.088 7.139 6.958 6.971 1,179,742 -0.20(-2.74%)
Mar 25, 2013 7.232 7.241 7.107 7.167 454,858 -0.00(-0.06%)
Mar 22, 2013 7.232 7.311 7.149 7.172 373,306 -0.02(-0.26%)
Mar 21, 2013 7.181 7.270 7.149 7.191 406,971 +0.04(+0.59%)
Mar 20, 2013 7.093 7.209 7.037 7.149 578,222 +0.14(+1.99%)
Mar 19, 2013 7.177 7.177 6.977 7.009 923,263 -0.13(-1.76%)
Mar 18, 2013 7.130 7.209 7.107 7.135 588,342 -0.05(-0.71%)
Mar 15, 2013 7.121 7.204 7.074 7.186 1,006,709 +0.04(+0.52%)
Mar 14, 2013 7.153 7.181 7.093 7.149 455,361 +0.04(+0.59%)
Mar 13, 2013 7.116 7.181 7.074 7.107 531,686 -0.14(-1.93%)
Mar 12, 2013 7.256 7.297 7.167 7.246 622,640 +0.03(+0.39%)
Mar 11, 2013 7.167 7.228 7.116 7.218 828,510 +0.11(+1.57%)
Mar 08, 2013 7.181 7.186 7.051 7.107 718,064 -0.02(-0.26%)
Mar 07, 2013 7.186 7.195 7.070 7.125 625,936 +0.01(+0.13%)
Mar 06, 2013 7.232 7.297 7.070 7.116 861,610 +0.00(+0.00%)
Mar 05, 2013 7.270 7.270 7.023 7.116 1,547,139 -0.27(-3.59%)
Mar 04, 2013 7.358 7.479 7.211 7.381 1,041,420 +0.20(+2.72%)
Mar 01, 2013 7.107 7.302 7.074 7.186 305,155 +0.04(+0.59%)
Feb 28, 2013 7.074 7.191 7.060 7.144 377,890 +0.02(+0.33%)
Feb 27, 2013 7.084 7.200 7.046 7.121 358,255 +0.03(+0.46%)
Feb 26, 2013 7.167 7.200 7.023 7.088 526,029 -0.09(-1.30%)
Feb 22, 2013 7.139 7.316 7.130 7.181 451,559 +0.09(+1.31%)
Feb 21, 2013 7.260 7.260 7.084 7.088 524,244 -0.08(-1.17%)
Feb 20, 2013 7.195 7.227 7.139 7.172 896,151 +0.09(+1.25%)
Feb 19, 2013 6.977 7.149 6.963 7.084 593,143 +0.13(+1.87%)
Feb 15, 2013 7.009 7.088 6.949 6.953 299,305 +0.00(+0.07%)
Feb 14, 2013 6.972 7.000 6.893 6.949 137,195 +0.00(+0.00%)
Feb 13, 2013 6.949 7.063 6.893 6.949 194,928 +0.04(+0.61%)
Feb 12, 2013 6.935 6.935 6.804 6.907 368,131 +0.00(+0.07%)
Feb 11, 2013 6.818 6.944 6.814 6.902 251,735 +0.07(+1.02%)
Feb 08, 2013 6.879 6.935 6.819 6.832 330,962 -0.02(-0.27%)
Feb 07, 2013 6.930 6.977 6.791 6.851 213,629 -0.06(-0.87%)
Feb 06, 2013 6.925 6.977 6.837 6.911 290,122 +0.04(+0.54%)
Feb 04, 2013 6.907 6.967 6.795 6.874 345,763 -0.03(-0.47%)
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.