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 30, 2019 6.271 6.290 6.243 6.271 87,327 +0.01(+0.15%)
Aug 29, 2019 6.318 6.318 6.234 6.261 96,285 -0.04(-0.60%)
Aug 28, 2019 6.280 6.318 6.252 6.299 92,059 +0.00(+0.00%)
Aug 27, 2019 6.308 6.346 6.282 6.299 42,517 +0.00(+0.00%)
Aug 26, 2019 6.299 6.344 6.299 6.299 57,776 -0.01(-0.15%)
Aug 23, 2019 6.308 6.364 6.280 6.308 82,966 +0.00(+0.00%)
Aug 22, 2019 6.299 6.365 6.299 6.308 48,005 +0.02(+0.30%)
Aug 21, 2019 6.337 6.355 6.290 6.290 44,323 -0.04(-0.59%)
Aug 20, 2019 6.280 6.355 6.280 6.327 67,116 +0.04(+0.60%)
Aug 19, 2019 6.261 6.346 6.252 6.290 63,592 +0.06(+0.91%)
Aug 16, 2019 6.064 6.290 6.064 6.233 88,178 +0.20(+3.27%)
Aug 15, 2019 6.111 6.139 6.036 6.036 102,021 -0.08(-1.23%)
Aug 14, 2019 6.130 6.130 6.078 6.111 76,725 -0.06(-0.91%)
Aug 13, 2019 6.120 6.186 6.120 6.167 53,399 +0.05(+0.77%)
Aug 12, 2019 6.130 6.158 6.111 6.120 80,936 -0.02(-0.31%)
Aug 09, 2019 6.196 6.214 6.116 6.139 70,734 -0.03(-0.46%)
Aug 08, 2019 6.120 6.196 6.101 6.167 87,713 +0.05(+0.77%)
Aug 07, 2019 6.111 6.149 6.111 6.120 29,329 -0.03(-0.46%)
Aug 06, 2019 6.158 6.214 6.149 6.149 82,711 -0.02(-0.30%)
Aug 05, 2019 6.233 6.233 6.130 6.167 68,946 -0.08(-1.35%)
Aug 02, 2019 6.233 6.261 6.205 6.252 51,907 +0.05(+0.76%)
Aug 01, 2019 6.252 6.280 6.205 6.205 61,896 -0.06(-0.90%)
Jul 31, 2019 6.271 6.285 6.224 6.261 49,437 -0.03(-0.45%)
Jul 30, 2019 6.243 6.299 6.243 6.290 41,970 +0.03(+0.45%)
Jul 29, 2019 6.205 6.280 6.205 6.261 89,688 +0.06(+0.91%)
Jul 26, 2019 6.233 6.271 6.205 6.205 48,503 -0.03(-0.45%)
Jul 25, 2019 6.252 6.290 6.205 6.233 57,610 -0.02(-0.30%)
Jul 24, 2019 6.224 6.270 6.214 6.252 41,503 +0.01(+0.15%)
Jul 23, 2019 6.243 6.243 6.214 6.243 39,906 +0.00(+0.00%)
Jul 22, 2019 6.252 6.261 6.214 6.243 60,518 +0.03(+0.45%)
Jul 19, 2019 6.205 6.261 6.167 6.214 119,131 +0.01(+0.15%)
Jul 18, 2019 6.252 6.252 6.196 6.205 58,913 -0.04(-0.60%)
Jul 17, 2019 6.224 6.271 6.219 6.243 56,846 -0.01(-0.15%)
Jul 16, 2019 6.252 6.271 6.214 6.252 98,692 +0.00(+0.00%)
Jul 15, 2019 6.233 6.261 6.214 6.252 51,036 +0.02(+0.30%)
Jul 12, 2019 6.205 6.280 6.186 6.233 217,840 +0.02(+0.30%)
Jul 11, 2019 6.252 6.265 6.205 6.214 72,012 -0.05(-0.75%)
Jul 10, 2019 6.252 6.290 6.205 6.261 89,904 +0.00(+0.00%)
Jul 09, 2019 6.214 6.290 6.196 6.261 75,976 +0.01(+0.15%)
Jul 08, 2019 6.252 6.271 6.205 6.252 111,710 -0.01(-0.15%)
Jul 05, 2019 6.261 6.276 6.205 6.261 68,713 -0.01(-0.15%)
Jul 03, 2019 6.214 6.271 6.158 6.271 57,863 +0.05(+0.76%)
Jul 02, 2019 6.233 6.252 6.177 6.224 67,792 +0.01(+0.15%)
Jul 01, 2019 6.243 6.290 6.205 6.214 135,264 -0.03(-0.45%)
Jun 28, 2019 6.252 6.290 6.205 6.243 157,955 -0.01(-0.15%)
Jun 27, 2019 6.261 6.290 6.186 6.252 91,707 -0.01(-0.15%)
Jun 26, 2019 6.224 6.299 6.205 6.261 158,057 +0.04(+0.60%)
Jun 25, 2019 6.205 6.271 6.196 6.224 62,952 +0.03(+0.46%)
Jun 24, 2019 6.299 6.365 5.989 6.196 151,716 -0.15(-2.37%)
Jun 21, 2019 5.998 6.346 5.998 6.346 375,901 +0.32(+5.30%)
Jun 20, 2019 6.167 6.167 6.007 6.026 141,295 -0.09(-1.54%)
Jun 19, 2019 6.139 6.186 6.092 6.120 110,089 -0.02(-0.31%)
Jun 18, 2019 6.149 6.214 6.139 6.139 116,154 -0.01(-0.15%)
Jun 17, 2019 6.158 6.205 6.120 6.149 133,779 -0.05(-0.76%)
Jun 14, 2019 6.158 6.205 6.158 6.196 88,710 +0.08(+1.23%)
Jun 13, 2019 6.130 6.167 6.111 6.120 135,943 +0.01(+0.15%)
Jun 12, 2019 6.047 6.175 6.020 6.111 180,968 +0.05(+0.90%)
Jun 11, 2019 6.065 6.102 6.047 6.056 80,765 +0.00(+0.00%)
Jun 10, 2019 6.047 6.093 6.029 6.056 65,245 +0.02(+0.30%)
Jun 07, 2019 6.074 6.074 6.020 6.038 55,780 -0.04(-0.60%)
Jun 06, 2019 6.011 6.074 6.002 6.074 127,622 +0.06(+1.06%)
Jun 05, 2019 6.074 6.111 6.011 6.011 62,103 -0.05(-0.90%)
Jun 04, 2019 6.074 6.100 6.011 6.065 74,149 +0.05(+0.76%)
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.