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 (%)
Jan 31, 2012 6.084 6.098 5.991 6.065 88,505 +0.01(+0.23%)
Jan 30, 2012 6.046 6.093 6.000 6.051 27,428 -0.01(-0.15%)
Jan 27, 2012 6.163 6.163 6.037 6.060 40,309 -0.08(-1.29%)
Jan 26, 2012 6.172 6.181 6.102 6.139 43,368 +0.00(+0.08%)
Jan 25, 2012 6.084 6.144 6.014 6.135 81,670 +0.03(+0.53%)
Jan 24, 2012 6.116 6.158 6.014 6.102 47,518 -0.03(-0.53%)
Jan 23, 2012 6.121 6.186 6.051 6.135 85,202 +0.00(+0.00%)
Jan 20, 2012 6.144 6.163 6.116 6.135 32,119 -0.01(-0.23%)
Jan 19, 2012 6.246 6.251 6.130 6.149 89,726 -0.06(-0.90%)
Jan 18, 2012 6.093 6.218 6.042 6.204 74,243 +0.11(+1.83%)
Jan 17, 2012 6.070 6.104 5.865 6.093 99,962 +0.06(+0.92%)
Jan 13, 2012 6.018 6.084 6.018 6.037 34,044 -0.04(-0.69%)
Jan 12, 2012 6.065 6.116 5.977 6.079 95,813 +0.00(+0.00%)
Jan 11, 2012 6.018 6.135 5.930 6.079 52,596 +0.06(+0.93%)
Jan 10, 2012 6.009 6.134 5.981 6.023 79,773 +0.07(+1.17%)
Jan 09, 2012 5.809 6.004 5.781 5.953 141,129 +0.17(+2.98%)
Jan 06, 2012 5.777 5.842 5.702 5.781 36,626 +0.00(+0.08%)
Jan 05, 2012 5.744 5.804 5.642 5.777 61,102 +0.01(+0.16%)
Jan 04, 2012 5.814 5.814 5.660 5.767 160,261 +0.09(+1.56%)
Dec 30, 2011 5.678 5.698 5.618 5.679 40,090 +0.00(+0.00%)
Dec 29, 2011 5.637 5.684 5.623 5.679 49,748 +0.04(+0.74%)
Dec 28, 2011 5.665 5.688 5.637 5.637 21,539 -0.05(-0.82%)
Dec 27, 2011 5.637 5.698 5.619 5.684 27,017 +0.04(+0.66%)
Dec 23, 2011 5.698 5.698 5.609 5.646 24,613 +0.01(+0.17%)
Dec 21, 2011 5.604 5.656 5.549 5.637 30,943 +0.03(+0.58%)
Dec 20, 2011 5.418 5.609 5.404 5.604 124,585 +0.26(+4.87%)
Dec 19, 2011 5.330 5.460 5.284 5.344 104,787 +0.05(+0.97%)
Dec 16, 2011 5.377 5.530 5.293 5.293 293,207 -0.08(-1.56%)
Dec 15, 2011 5.353 5.377 5.288 5.377 126,354 +0.08(+1.58%)
Dec 14, 2011 5.242 5.311 5.167 5.293 168,639 +0.02(+0.44%)
Dec 13, 2011 5.311 5.414 5.242 5.270 93,230 -0.10(-1.82%)
Dec 12, 2011 5.442 5.458 5.353 5.367 144,370 -0.08(-1.45%)
Dec 09, 2011 5.423 5.478 5.423 5.446 228,744 +0.06(+1.12%)
Dec 08, 2011 5.442 5.498 5.386 5.386 118,285 -0.06(-1.03%)
Dec 07, 2011 5.581 5.581 5.400 5.442 136,088 -0.16(-2.90%)
Dec 06, 2011 5.665 5.665 5.577 5.604 39,810 -0.07(-1.15%)
Dec 05, 2011 5.637 5.698 5.577 5.670 121,712 +0.08(+1.50%)
Dec 02, 2011 5.535 5.604 5.507 5.586 69,034 +0.12(+2.21%)
Dec 01, 2011 5.553 5.632 5.451 5.465 119,485 -0.12(-2.08%)
Nov 30, 2011 5.474 5.604 5.391 5.581 206,489 +0.27(+5.08%)
Nov 29, 2011 5.330 5.418 5.288 5.311 87,460 -0.03(-0.61%)
Nov 28, 2011 5.386 5.386 5.279 5.344 124,056 +0.07(+1.41%)
Nov 25, 2011 5.288 5.372 5.270 5.270 29,081 -0.02(-0.44%)
Nov 23, 2011 5.395 5.404 5.293 5.293 128,395 -0.14(-2.65%)
Nov 22, 2011 5.498 5.544 5.432 5.437 27,464 -0.06(-1.10%)
Nov 21, 2011 5.465 5.581 5.451 5.498 81,990 -0.04(-0.67%)
Nov 18, 2011 5.544 5.602 5.521 5.535 47,873 -0.01(-0.25%)
Nov 17, 2011 5.522 5.637 5.522 5.549 51,913 +0.01(+0.25%)
Nov 16, 2011 5.539 5.628 5.518 5.535 50,711 -0.03(-0.50%)
Nov 15, 2011 5.530 5.595 5.479 5.563 56,047 +0.02(+0.42%)
Nov 14, 2011 5.618 5.618 5.479 5.539 38,892 -0.10(-1.73%)
Nov 11, 2011 5.553 5.660 5.553 5.637 55,155 +0.11(+2.02%)
Nov 10, 2011 5.539 5.595 5.447 5.525 52,242 +0.03(+0.59%)
Nov 09, 2011 5.395 5.544 5.395 5.493 164,595 -0.00(-0.08%)
Nov 08, 2011 5.465 5.525 5.372 5.498 111,577 +0.06(+1.03%)
Nov 07, 2011 5.381 5.446 5.372 5.442 197,291 +0.04(+0.69%)
Nov 04, 2011 5.414 5.441 5.367 5.404 133,153 -0.05(-0.85%)
Nov 03, 2011 5.423 5.479 5.339 5.451 102,198 +0.06(+1.03%)
Nov 02, 2011 5.256 5.498 5.256 5.395 59,446 +0.19(+3.66%)
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.