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 (%)
Jun 28, 2013 7.042 7.070 6.927 7.065 4,351,824 +0.08(+1.20%)
Jun 26, 2013 6.925 7.000 6.907 6.981 0 +0.07(+1.01%)
Jun 25, 2013 6.925 6.973 6.860 6.911 0 +0.00(+0.07%)
Jun 24, 2013 6.921 6.977 6.777 6.907 0 -0.11(-1.59%)
Jun 21, 2013 6.953 7.070 6.814 7.018 5,382,988 +0.09(+1.34%)
Jun 20, 2013 6.791 6.949 6.767 6.925 4,593,187 +0.13(+1.92%)
Jun 19, 2013 6.711 6.910 6.651 6.795 0 -0.23(-3.31%)
Jun 18, 2013 7.093 7.093 6.935 7.028 673,811 -0.05(-0.72%)
Jun 17, 2013 7.032 7.135 6.986 7.079 0 +0.10(+1.47%)
Jun 14, 2013 6.995 7.037 6.972 6.977 0 -0.00(-0.07%)
Jun 13, 2013 6.944 7.032 6.809 6.981 707,442 +0.05(+0.74%)
Jun 12, 2013 6.981 7.014 6.925 6.930 613,917 -0.14(-1.97%)
Jun 11, 2013 7.097 7.135 6.981 7.070 302,876 -0.07(-0.91%)
Jun 10, 2013 7.065 7.177 7.000 7.135 0 +0.07(+0.99%)
Jun 07, 2013 7.102 7.121 6.986 7.065 0 +0.02(+0.33%)
Jun 06, 2013 6.953 7.102 6.935 7.042 567,200 +0.09(+1.27%)
Jun 05, 2013 7.093 7.097 6.930 6.953 0 -0.10(-1.45%)
Jun 04, 2013 7.093 7.158 6.995 7.056 0 -0.04(-0.52%)
Jun 03, 2013 7.093 7.177 7.000 7.093 463,484 +0.04(+0.53%)
May 31, 2013 7.135 7.186 7.046 7.056 496,180 -0.09(-1.30%)
May 30, 2013 7.097 7.186 7.088 7.149 519,400 +0.04(+0.59%)
May 29, 2013 7.079 7.163 7.004 7.107 802,726 +0.03(+0.46%)
May 28, 2013 7.195 7.195 7.028 7.074 608,114 -0.01(-0.20%)
May 24, 2013 7.135 7.200 7.080 7.088 0 +0.02(+0.33%)
May 23, 2013 7.093 7.135 6.977 7.065 0 -0.03(-0.39%)
May 22, 2013 7.149 7.209 7.079 7.093 0 -0.07(-0.97%)
May 21, 2013 7.228 7.279 7.135 7.163 0 -0.04(-0.58%)
May 20, 2013 7.223 7.270 7.167 7.204 0 -0.03(-0.45%)
May 17, 2013 7.251 7.335 7.228 7.237 0 +0.01(+0.13%)
May 16, 2013 7.167 7.321 7.140 7.228 463,226 +0.07(+0.91%)
May 15, 2013 7.237 7.260 7.093 7.163 0 +0.00(+0.03%)
May 13, 2013 7.186 7.228 7.130 7.160 0 +0.05(+0.75%)
May 10, 2013 7.102 7.153 7.074 7.107 0 +0.05(+0.66%)
May 09, 2013 7.070 7.144 7.046 7.060 0 +0.02(+0.33%)
May 08, 2013 6.990 7.074 6.981 7.037 0 +0.05(+0.67%)
May 07, 2013 7.116 7.195 6.967 6.990 0 -0.11(-1.57%)
May 06, 2013 7.200 7.200 7.060 7.102 0 +0.00(+0.00%)
May 03, 2013 7.144 7.121 7.093 7.102 0 +0.07(+0.93%)
May 02, 2013 7.004 7.153 7.004 7.037 0 +0.07(+1.07%)
May 01, 2013 7.186 7.186 6.958 6.963 0 -0.19(-2.67%)
Apr 30, 2013 7.125 7.209 7.093 7.153 0 +0.07(+0.98%)
Apr 29, 2013 7.051 7.200 7.023 7.084 526,955 +0.08(+1.13%)
Apr 26, 2013 7.004 7.023 6.977 7.004 351,203 +0.02(+0.33%)
Apr 25, 2013 7.032 7.035 6.977 6.981 0 -0.02(-0.27%)
Apr 24, 2013 7.018 7.056 6.972 7.000 348,498 +0.01(+0.20%)
Apr 23, 2013 6.939 7.018 6.897 6.986 419,586 +0.10(+1.42%)
Apr 22, 2013 6.758 6.949 6.707 6.888 449,727 +0.18(+2.70%)
Apr 19, 2013 6.665 6.786 6.642 6.707 279,183 +0.05(+0.70%)
Apr 18, 2013 6.577 6.809 6.577 6.660 324,960 +0.07(+1.13%)
Apr 17, 2013 6.725 6.781 6.511 6.586 547,562 -0.13(-1.94%)
Apr 16, 2013 6.684 6.739 6.660 6.716 511,546 +0.11(+1.62%)
Apr 15, 2013 6.856 6.856 6.572 6.609 605,119 -0.21(-3.14%)
Apr 12, 2013 6.865 6.907 6.814 6.823 383,331 -0.04(-0.61%)
Apr 11, 2013 6.884 6.907 6.837 6.865 395,456 -0.02(-0.34%)
Apr 10, 2013 6.907 6.964 6.863 6.888 518,200 +0.01(+0.14%)
Apr 09, 2013 7.000 7.000 6.879 6.879 327,327 -0.07(-1.00%)
Apr 08, 2013 6.897 6.949 6.818 6.949 371,009 +0.11(+1.56%)
Apr 05, 2013 6.781 6.879 6.753 6.842 386,206 +0.05(+0.75%)
Apr 04, 2013 6.860 6.925 6.772 6.791 592,298 -0.05(-0.75%)
Apr 03, 2013 7.009 7.032 6.814 6.842 528,071 -0.13(-1.93%)
Apr 02, 2013 6.995 7.026 6.953 6.977 417,696 +0.03(+0.47%)
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.