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 (%)
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%)
Dec 01, 2016 6.939 7.013 6.893 6.919 268,701 +0.02(+0.29%)
Nov 30, 2016 6.980 6.980 6.759 6.899 226,848 -0.04(-0.58%)
Nov 29, 2016 6.966 7.060 6.922 6.939 162,327 -0.01(-0.10%)
Nov 28, 2016 6.953 7.000 6.893 6.946 166,475 -0.02(-0.29%)
Nov 25, 2016 6.859 6.966 6.859 6.966 138,478 +0.06(+0.87%)
Nov 23, 2016 6.906 6.906 6.906 0 +0.07(+0.98%)
Nov 22, 2016 6.852 6.939 6.806 6.839 267,856 +0.03(+0.39%)
Nov 21, 2016 6.692 6.826 6.692 6.812 239,649 +0.14(+2.11%)
Nov 18, 2016 6.578 6.692 6.424 6.672 357,298 +0.05(+0.81%)
Nov 17, 2016 6.545 6.632 6.491 6.618 250,395 +0.11(+1.64%)
Nov 16, 2016 6.464 6.545 6.424 6.511 2,089,866 +0.08(+1.25%)
Nov 15, 2016 6.491 6.518 6.424 6.431 161,235 -0.05(-0.72%)
Nov 14, 2016 6.478 6.511 6.437 6.478 173,476 -0.03(-0.41%)
Nov 11, 2016 6.377 6.478 6.367 6.504 227,335 +0.07(+1.04%)
Nov 10, 2016 5.996 6.511 5.855 6.437 1,132,584 +0.26(+4.23%)
Nov 09, 2016 6.043 6.243 6.023 6.177 149,753 +0.09(+1.54%)
Nov 08, 2016 5.969 6.110 5.969 6.083 126,447 +0.07(+1.11%)
Nov 07, 2016 6.076 6.111 5.989 6.016 106,107 -0.03(-0.44%)
Nov 04, 2016 6.009 6.116 5.989 6.043 130,419 +0.01(+0.22%)
Nov 03, 2016 6.049 6.096 5.996 6.029 239,332 -0.01(-0.11%)
Nov 02, 2016 6.103 6.156 6.029 6.036 118,210 -0.05(-0.88%)
Nov 01, 2016 6.183 6.257 6.069 6.090 143,517 -0.07(-1.19%)
Oct 31, 2016 6.230 6.257 6.156 6.163 128,669 -0.11(-1.81%)
Oct 28, 2016 6.290 6.290 6.190 6.277 121,925 +0.02(+0.32%)
Oct 27, 2016 6.277 6.323 6.237 6.257 82,665 +0.01(+0.21%)
Oct 26, 2016 6.290 6.290 6.223 6.243 103,715 -0.05(-0.74%)
Oct 25, 2016 6.270 6.351 6.264 6.290 97,195 -0.01(-0.21%)
Oct 24, 2016 6.243 6.344 6.237 6.304 110,918 +0.05(+0.86%)
Oct 21, 2016 6.317 6.364 6.237 6.250 170,516 -0.05(-0.74%)
Oct 20, 2016 6.330 6.330 6.284 6.297 89,509 -0.07(-1.05%)
Oct 19, 2016 6.237 6.364 6.237 6.364 162,234 +0.17(+2.81%)
Oct 18, 2016 6.197 6.237 6.156 6.190 847,019 +0.02(+0.33%)
Oct 17, 2016 6.270 6.284 6.163 6.170 155,557 -0.12(-1.91%)
Oct 14, 2016 6.330 6.397 6.270 6.290 146,472 -0.07(-1.05%)
Oct 13, 2016 6.284 6.377 6.257 6.357 87,637 +0.03(+0.53%)
Oct 12, 2016 6.317 6.357 6.310 6.324 1,281,657 -0.01(-0.21%)
Oct 11, 2016 6.377 6.377 6.324 6.337 101,484 -0.03(-0.53%)
Oct 10, 2016 6.391 6.414 6.351 6.371 127,783 +0.01(+0.21%)
Oct 07, 2016 6.397 6.417 6.354 6.357 101,718 -0.04(-0.63%)
Oct 06, 2016 6.377 6.404 6.372 6.397 111,043 -0.01(-0.10%)
Oct 05, 2016 6.417 6.491 6.391 6.404 89,476 +0.00(+0.00%)
Oct 04, 2016 6.504 6.517 6.391 6.404 174,993 -0.09(-1.34%)
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.