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 (%)
Aug 31, 2016 6.568 6.613 6.490 6.549 319,262 -0.06(-0.98%)
Aug 30, 2016 6.587 6.626 6.549 6.613 120,320 +0.05(+0.69%)
Aug 29, 2016 6.555 6.600 6.516 6.568 145,170 +0.06(+0.99%)
Aug 26, 2016 6.561 6.561 6.497 6.503 157,563 -0.01(-0.20%)
Aug 25, 2016 6.594 6.594 6.497 6.516 160,894 -0.05(-0.79%)
Aug 24, 2016 6.523 6.613 6.503 6.568 308,791 +0.05(+0.69%)
Aug 23, 2016 6.529 6.536 6.503 6.523 225,405 +0.05(+0.70%)
Aug 22, 2016 6.529 6.574 6.477 6.477 237,895 -0.03(-0.40%)
Aug 19, 2016 6.529 6.536 6.432 6.503 225,160 +0.05(+0.70%)
Aug 18, 2016 6.464 6.484 6.406 6.458 257,961 +0.05(+0.81%)
Aug 17, 2016 6.497 6.510 6.361 6.406 368,530 -0.06(-0.90%)
Aug 16, 2016 6.477 6.555 6.413 6.464 387,302 +0.01(+0.20%)
Aug 15, 2016 6.458 6.458 6.432 6.452 243,867 +0.02(+0.30%)
Aug 12, 2016 6.439 6.458 6.432 6.432 238,742 -0.02(-0.30%)
Aug 11, 2016 6.464 6.490 6.368 6.452 339,528 -0.04(-0.60%)
Aug 10, 2016 6.523 6.607 6.400 6.490 488,341 -0.05(-0.69%)
Aug 09, 2016 6.445 6.581 6.439 6.536 553,227 +0.12(+1.81%)
Aug 08, 2016 6.898 6.908 6.368 6.419 1,633,963 -0.50(-7.20%)
Aug 05, 2016 7.563 7.563 6.788 6.917 728,473 -0.70(-9.17%)
Aug 04, 2016 7.647 7.654 7.596 7.615 103,844 -0.01(-0.17%)
Aug 03, 2016 7.570 7.628 7.557 7.628 67,126 +0.06(+0.85%)
Aug 02, 2016 7.596 7.622 7.518 7.563 85,154 -0.03(-0.43%)
Aug 01, 2016 7.596 7.647 7.525 7.596 134,559 +0.03(+0.34%)
Jul 29, 2016 7.583 7.591 7.512 7.570 134,281 +0.02(+0.26%)
Jul 28, 2016 7.596 7.609 7.538 7.551 72,494 -0.03(-0.43%)
Jul 27, 2016 7.596 7.596 7.525 7.583 99,455 +0.02(+0.26%)
Jul 26, 2016 7.570 7.583 7.544 7.563 134,508 -0.01(-0.09%)
Jul 25, 2016 7.525 7.589 7.492 7.570 133,616 +0.06(+0.77%)
Jul 22, 2016 7.505 7.544 7.486 7.512 86,982 +0.01(+0.09%)
Jul 21, 2016 7.557 7.583 7.473 7.505 228,038 -0.01(-0.17%)
Jul 20, 2016 7.518 7.531 7.492 7.518 123,468 +0.01(+0.09%)
Jul 19, 2016 7.499 7.551 7.492 7.512 83,449 +0.01(+0.17%)
Jul 18, 2016 7.415 7.531 7.415 7.499 153,020 +0.09(+1.22%)
Jul 15, 2016 7.421 7.424 7.357 7.408 177,481 +0.01(+0.17%)
Jul 14, 2016 7.441 7.486 7.376 7.395 216,329 -0.01(-0.09%)
Jul 13, 2016 7.479 7.557 7.385 7.402 206,276 -0.09(-1.21%)
Jul 12, 2016 7.570 7.570 7.466 7.492 134,108 -0.05(-0.60%)
Jul 11, 2016 7.538 7.583 7.505 7.538 96,083 +0.03(+0.43%)
Jul 08, 2016 7.499 7.538 7.466 7.505 137,211 +0.04(+0.52%)
Jul 07, 2016 7.376 7.466 7.357 7.466 120,578 +0.09(+1.23%)
Jul 05, 2016 7.370 7.408 7.243 7.376 267,728 +0.03(+0.35%)
Jul 01, 2016 7.214 7.350 7.350 7.350 229,871 +0.16(+2.16%)
Jun 30, 2016 7.176 7.195 7.137 7.195 267,883 +0.06(+0.91%)
Jun 29, 2016 7.111 7.156 7.079 7.130 159,349 +0.05(+0.64%)
Jun 28, 2016 7.040 7.111 7.010 7.085 266,680 +0.07(+1.01%)
Jun 27, 2016 6.988 7.020 6.872 7.014 736,986 +0.03(+0.37%)
Jun 24, 2016 6.911 7.014 6.814 6.988 180,680 +0.07(+1.03%)
Jun 23, 2016 6.949 6.962 6.891 6.917 99,401 +0.03(+0.38%)
Jun 22, 2016 6.878 6.949 6.859 6.891 218,615 +0.04(+0.57%)
Jun 21, 2016 6.988 6.988 6.833 6.852 100,077 -0.14(-1.94%)
Jun 20, 2016 6.814 6.988 6.814 6.988 326,294 +0.25(+3.74%)
Jun 17, 2016 6.684 6.768 6.675 6.736 182,811 -0.02(-0.29%)
Jun 16, 2016 6.691 6.762 6.574 6.755 185,607 +0.06(+0.87%)
Jun 15, 2016 6.775 6.827 6.692 6.697 144,602 -0.08(-1.14%)
Jun 14, 2016 6.852 6.914 6.730 6.775 202,673 -0.12(-1.78%)
Jun 13, 2016 6.859 6.904 6.788 6.898 183,910 +0.08(+1.14%)
Jun 10, 2016 6.826 6.833 6.707 6.820 382,529 -0.03(-0.37%)
Jun 09, 2016 6.883 6.883 6.739 6.845 253,882 +0.04(+0.64%)
Jun 08, 2016 6.826 6.851 6.782 6.801 296,822 -0.04(-0.55%)
Jun 07, 2016 6.826 6.866 6.795 6.839 235,420 -0.01(-0.18%)
Jun 06, 2016 6.926 6.933 6.851 6.851 275,625 -0.06(-0.82%)
Jun 03, 2016 6.870 6.920 6.764 6.908 213,787 +0.03(+0.46%)
Jun 02, 2016 6.908 6.964 6.833 6.876 205,770 -0.04(-0.54%)
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.