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 (%)
Feb 28, 2017 7.191 7.195 7.102 7.164 185,595 -0.02(-0.29%)
Feb 27, 2017 7.239 7.239 7.150 7.184 143,775 -0.05(-0.76%)
Feb 24, 2017 7.260 7.284 7.164 7.239 156,429 +0.00(+0.00%)
Feb 23, 2017 7.239 7.280 7.205 7.239 180,842 +0.03(+0.48%)
Feb 22, 2017 7.184 7.253 7.170 7.205 168,034 +0.05(+0.67%)
Feb 21, 2017 7.150 7.219 7.143 7.157 205,559 +0.01(+0.10%)
Feb 17, 2017 7.150 7.150 7.150 0 -0.02(-0.29%)
Feb 16, 2017 7.219 7.219 7.081 7.170 183,899 -0.05(-0.76%)
Feb 15, 2017 7.232 7.260 7.185 7.225 95,071 +0.01(+0.19%)
Feb 14, 2017 7.164 7.225 7.139 7.212 122,709 +0.07(+0.96%)
Feb 13, 2017 7.150 7.184 7.122 7.143 133,309 -0.01(-0.19%)
Feb 10, 2017 7.157 7.205 7.137 7.157 67,512 +0.03(+0.39%)
Feb 09, 2017 7.143 7.184 7.102 7.129 123,064 +0.00(+0.00%)
Feb 08, 2017 7.177 7.188 7.081 7.129 84,137 -0.06(-0.86%)
Feb 07, 2017 7.184 7.253 7.157 7.191 74,758 +0.03(+0.38%)
Feb 06, 2017 7.177 7.191 7.081 7.164 124,450 -0.01(-0.19%)
Feb 03, 2017 7.143 7.225 7.143 7.177 212,362 +0.04(+0.58%)
Feb 02, 2017 7.067 7.164 7.026 7.136 140,905 +0.04(+0.58%)
Feb 01, 2017 7.095 7.115 7.074 7.095 111,292 +0.03(+0.49%)
Jan 31, 2017 7.095 7.095 6.992 7.060 112,516 -0.04(-0.58%)
Jan 30, 2017 7.109 7.115 7.067 7.102 128,259 -0.01(-0.10%)
Jan 27, 2017 7.136 7.143 7.056 7.109 153,015 -0.01(-0.19%)
Jan 26, 2017 7.095 7.129 7.047 7.122 266,142 +0.01(+0.10%)
Jan 25, 2017 7.115 7.129 7.040 7.115 102,684 +0.00(+0.00%)
Jan 24, 2017 7.122 7.129 7.081 7.115 269,917 +0.01(+0.10%)
Jan 23, 2017 7.122 7.143 7.047 7.109 160,773 -0.01(-0.10%)
Jan 20, 2017 7.109 7.150 7.074 7.115 102,808 +0.03(+0.49%)
Jan 19, 2017 7.170 7.205 7.054 7.081 122,357 -0.07(-0.96%)
Jan 18, 2017 7.109 7.198 7.020 7.150 193,706 +0.01(+0.19%)
Jan 17, 2017 7.019 7.136 6.978 7.136 192,909 +0.12(+1.67%)
Jan 13, 2017 7.019 7.019 7.019 0 +0.01(+0.20%)
Jan 12, 2017 7.026 7.047 6.909 7.005 111,348 -0.05(-0.78%)
Jan 11, 2017 7.067 7.081 6.992 7.060 109,013 +0.01(+0.10%)
Jan 10, 2017 7.088 7.088 6.992 7.054 109,103 -0.01(-0.10%)
Jan 09, 2017 7.102 7.109 7.019 7.060 120,251 -0.06(-0.87%)
Jan 06, 2017 7.219 7.219 7.074 7.122 191,341 -0.14(-1.89%)
Jan 05, 2017 7.246 7.260 7.157 7.260 204,417 +0.03(+0.38%)
Jan 04, 2017 6.999 7.246 6.999 7.232 523,901 +0.27(+3.85%)
Jan 03, 2017 6.875 6.985 6.861 6.964 165,833 +0.08(+1.20%)
Dec 30, 2016 6.882 6.882 6.882 0 -0.06(-0.89%)
Dec 29, 2016 6.895 6.950 6.861 6.944 157,935 +0.07(+1.00%)
Dec 28, 2016 6.799 6.889 6.767 6.875 325,969 +0.05(+0.81%)
Dec 27, 2016 6.758 6.868 6.758 6.820 235,020 +0.02(+0.30%)
Dec 23, 2016 6.799 6.799 6.799 0 -0.08(-1.20%)
Dec 22, 2016 6.861 6.889 6.737 6.882 383,659 +0.01(+0.10%)
Dec 21, 2016 6.895 6.913 6.779 6.875 178,785 +0.01(+0.10%)
Dec 20, 2016 6.875 6.937 6.642 6.868 250,443 +0.03(+0.40%)
Dec 19, 2016 6.744 6.875 6.736 6.840 187,175 +0.08(+1.12%)
Dec 16, 2016 6.744 6.806 6.717 6.765 1,216,304 +0.01(+0.20%)
Dec 15, 2016 6.779 6.779 6.710 6.751 630,811 -0.04(-0.61%)
Dec 14, 2016 6.785 6.806 6.724 6.792 542,188 +0.01(+0.20%)
Dec 13, 2016 6.792 6.854 6.737 6.779 347,827 -0.01(-0.10%)
Dec 12, 2016 6.879 6.879 6.725 6.785 342,110 -0.12(-1.74%)
Dec 09, 2016 6.953 6.953 6.792 6.906 223,651 -0.03(-0.48%)
Dec 08, 2016 6.946 6.953 6.899 6.939 112,907 -0.01(-0.10%)
Dec 07, 2016 6.946 6.959 6.886 6.946 197,838 +0.04(+0.58%)
Dec 06, 2016 6.933 6.933 6.818 6.906 199,207 -0.01(-0.19%)
Dec 05, 2016 6.906 6.947 6.839 6.919 160,399 +0.06(+0.88%)
Dec 02, 2016 6.919 6.919 6.822 6.859 124,797 -0.06(-0.87%)
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.