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 (%)
Oct 30, 2015 6.766 6.813 6.608 6.731 305,462 -0.02(-0.26%)
Oct 29, 2015 6.713 6.831 6.702 6.749 186,676 -0.01(-0.09%)
Oct 28, 2015 6.807 6.828 6.643 6.754 282,400 -0.05(-0.69%)
Oct 27, 2015 6.978 7.036 6.743 6.801 224,584 -0.19(-2.77%)
Oct 26, 2015 7.077 7.124 6.948 6.995 123,965 -0.07(-1.00%)
Oct 23, 2015 7.154 7.177 7.019 7.066 148,538 -0.02(-0.33%)
Oct 22, 2015 7.042 7.124 7.042 7.089 122,533 +0.07(+1.00%)
Oct 21, 2015 7.107 7.113 7.001 7.019 153,453 -0.08(-1.08%)
Oct 20, 2015 7.036 7.101 6.984 7.095 87,826 +0.05(+0.75%)
Oct 19, 2015 7.007 7.007 6.942 7.042 119,662 +0.02(+0.33%)
Oct 16, 2015 6.966 7.030 6.951 7.019 110,630 +0.08(+1.10%)
Oct 15, 2015 6.872 6.966 6.860 6.942 408,160 +0.09(+1.29%)
Oct 14, 2015 6.901 6.931 6.813 6.854 120,854 -0.08(-1.10%)
Oct 13, 2015 6.895 7.004 6.878 6.931 139,645 +0.02(+0.34%)
Oct 12, 2015 6.843 6.931 6.837 6.907 149,706 +0.06(+0.94%)
Oct 09, 2015 6.890 6.890 6.825 6.843 116,766 -0.03(-0.43%)
Oct 08, 2015 6.866 6.890 6.819 6.872 149,956 +0.05(+0.78%)
Oct 07, 2015 6.854 6.878 6.772 6.819 110,298 +0.04(+0.61%)
Oct 06, 2015 6.619 6.778 6.613 6.778 188,865 +0.22(+3.31%)
Oct 05, 2015 6.473 6.625 6.467 6.561 203,805 +0.08(+1.27%)
Oct 02, 2015 6.672 6.743 6.461 6.478 249,889 -0.24(-3.58%)
Oct 01, 2015 6.437 6.725 6.420 6.719 203,695 +0.31(+4.76%)
Sep 30, 2015 6.473 6.520 6.396 6.414 297,446 +0.08(+1.30%)
Sep 29, 2015 6.443 6.520 6.326 6.332 485,785 -0.11(-1.73%)
Sep 28, 2015 6.672 6.672 6.437 6.443 373,376 -0.22(-3.26%)
Sep 25, 2015 6.655 6.731 6.619 6.660 177,567 +0.08(+1.16%)
Sep 24, 2015 6.543 6.611 6.540 6.584 116,550 -0.01(-0.18%)
Sep 23, 2015 6.666 6.707 6.572 6.596 126,380 -0.03(-0.44%)
Sep 22, 2015 6.578 6.655 6.578 6.625 178,289 +0.02(+0.27%)
Sep 21, 2015 6.537 6.625 6.537 6.608 220,937 +0.12(+1.81%)
Sep 18, 2015 6.760 6.775 6.478 6.490 1,417,525 -0.30(-4.41%)
Sep 17, 2015 6.872 6.878 6.713 6.790 288,167 -0.06(-0.86%)
Sep 16, 2015 6.807 6.878 6.749 6.848 183,158 +0.06(+0.86%)
Sep 15, 2015 6.854 6.854 6.660 6.790 286,639 -0.01(-0.17%)
Sep 14, 2015 6.948 6.972 6.772 6.801 225,641 -0.14(-2.03%)
Sep 11, 2015 7.007 7.028 6.813 6.942 210,464 -0.04(-0.51%)
Sep 10, 2015 6.955 7.018 6.926 6.978 225,629 +0.02(+0.33%)
Sep 09, 2015 7.018 7.018 6.915 6.955 185,647 -0.03(-0.41%)
Sep 08, 2015 7.080 7.118 6.978 6.983 219,729 -0.09(-1.21%)
Sep 04, 2015 7.052 7.069 7.069 7.069 96,146 +0.00(+0.00%)
Sep 03, 2015 7.092 7.132 7.052 7.069 193,600 -0.02(-0.24%)
Sep 02, 2015 7.080 7.109 7.058 7.086 291,104 +0.02(+0.32%)
Sep 01, 2015 7.075 7.143 7.052 7.063 256,368 -0.05(-0.72%)
Aug 31, 2015 7.040 7.138 7.029 7.115 273,051 +0.03(+0.48%)
Aug 28, 2015 7.052 7.115 7.029 7.080 188,491 +0.06(+0.81%)
Aug 27, 2015 7.018 7.132 7.006 7.023 303,207 +0.03(+0.41%)
Aug 26, 2015 6.955 7.023 6.812 6.995 364,387 +0.15(+2.25%)
Aug 25, 2015 6.863 6.909 6.846 6.841 260,696 +0.10(+1.53%)
Aug 24, 2015 6.589 6.949 6.567 6.738 437,084 -0.11(-1.58%)
Aug 21, 2015 6.909 6.909 6.818 6.846 237,857 -0.09(-1.32%)
Aug 20, 2015 6.972 6.995 6.909 6.938 168,351 -0.06(-0.82%)
Aug 19, 2015 6.966 7.029 6.952 6.995 146,673 -0.02(-0.24%)
Aug 18, 2015 6.966 7.023 6.921 7.012 256,218 +0.05(+0.66%)
Aug 17, 2015 6.978 6.989 6.923 6.966 131,101 -0.01(-0.08%)
Aug 14, 2015 6.938 7.023 6.938 6.972 136,082 +0.01(+0.16%)
Aug 13, 2015 7.063 7.080 6.921 6.961 122,679 -0.08(-1.14%)
Aug 12, 2015 7.052 7.063 6.963 7.040 168,666 -0.05(-0.64%)
Aug 11, 2015 7.086 7.138 7.029 7.086 223,717 -0.01(-0.16%)
Aug 10, 2015 6.949 7.109 6.938 7.098 255,498 +0.20(+2.90%)
Aug 07, 2015 6.881 6.972 6.761 6.898 190,626 +0.09(+1.34%)
Aug 06, 2015 6.841 6.858 6.744 6.806 166,766 +0.02(+0.34%)
Aug 05, 2015 6.784 6.983 6.755 6.784 270,778 -0.02(-0.34%)
Aug 04, 2015 6.704 6.823 6.675 6.806 239,404 +0.09(+1.27%)
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.