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 31, 2018 5.516 5.551 5.278 5.366 272,732 -0.10(-1.78%)
Dec 28, 2018 5.472 5.551 5.428 5.463 165,429 -0.04(-0.64%)
Dec 27, 2018 5.436 5.587 5.419 5.498 179,576 +0.04(+0.65%)
Dec 26, 2018 5.313 5.498 5.304 5.463 177,031 +0.16(+3.00%)
Dec 24, 2018 5.260 5.339 5.163 5.304 169,622 +0.05(+1.01%)
Dec 21, 2018 5.251 5.322 5.119 5.251 525,409 +0.04(+0.68%)
Dec 20, 2018 5.569 5.595 5.216 5.216 328,840 -0.37(-6.64%)
Dec 19, 2018 5.516 5.666 5.472 5.587 289,886 +0.04(+0.80%)
Dec 18, 2018 5.525 5.684 5.472 5.542 491,043 +0.04(+0.80%)
Dec 17, 2018 5.825 5.869 5.485 5.498 551,868 -0.33(-5.61%)
Dec 14, 2018 6.010 6.072 5.816 5.825 367,911 -0.19(-3.23%)
Dec 13, 2018 6.143 6.187 6.001 6.019 250,855 -0.12(-2.01%)
Dec 12, 2018 6.168 6.202 6.117 6.143 221,601 +0.00(+0.00%)
Dec 11, 2018 6.058 6.164 6.041 6.143 214,704 +0.09(+1.54%)
Dec 10, 2018 6.185 6.236 6.007 6.049 161,390 -0.13(-2.06%)
Dec 07, 2018 6.083 6.253 6.083 6.177 539,906 +0.08(+1.39%)
Dec 06, 2018 6.075 6.109 5.990 6.092 202,427 +0.02(+0.28%)
Dec 04, 2018 6.117 6.134 6.075 6.075 227,521 -0.05(-0.83%)
Dec 03, 2018 6.126 6.151 6.083 6.126 121,067 +0.03(+0.56%)
Nov 30, 2018 6.066 6.092 6.036 6.092 125,707 +0.02(+0.28%)
Nov 29, 2018 6.083 6.132 6.066 6.075 142,246 -0.01(-0.14%)
Nov 28, 2018 6.032 6.100 6.007 6.083 217,709 +0.06(+0.99%)
Nov 27, 2018 6.015 6.083 6.007 6.024 128,355 +0.00(+0.00%)
Nov 26, 2018 6.126 6.143 6.015 6.024 210,023 -0.06(-0.98%)
Nov 23, 2018 6.007 6.151 6.007 6.083 99,812 +0.06(+0.99%)
Nov 21, 2018 6.024 6.024 6.024 0 +0.03(+0.57%)
Nov 20, 2018 6.143 6.160 5.981 5.990 230,355 -0.17(-2.76%)
Nov 19, 2018 6.092 6.168 6.075 6.160 145,708 +0.05(+0.83%)
Nov 16, 2018 6.066 6.109 5.981 6.109 273,190 +0.03(+0.42%)
Nov 15, 2018 6.126 6.160 6.075 6.083 102,812 -0.08(-1.24%)
Nov 14, 2018 6.075 6.168 6.066 6.160 206,926 +0.08(+1.40%)
Nov 13, 2018 6.058 6.094 6.058 6.075 195,260 +0.02(+0.28%)
Nov 12, 2018 6.092 6.117 6.007 6.058 291,184 -0.10(-1.66%)
Nov 09, 2018 6.092 6.244 6.092 6.160 316,976 -0.12(-1.89%)
Nov 08, 2018 6.516 6.516 6.211 6.278 280,773 -0.24(-3.65%)
Nov 07, 2018 6.499 6.599 6.491 6.516 81,342 +0.02(+0.26%)
Nov 06, 2018 6.431 6.525 6.406 6.499 106,062 +0.05(+0.79%)
Nov 05, 2018 6.516 6.516 6.431 6.448 139,317 -0.03(-0.39%)
Nov 02, 2018 6.525 6.542 6.431 6.474 172,789 -0.06(-0.91%)
Nov 01, 2018 6.533 6.618 6.499 6.533 105,275 -0.01(-0.13%)
Oct 31, 2018 6.559 6.584 6.525 6.542 172,805 +0.00(+0.00%)
Oct 30, 2018 6.508 6.576 6.465 6.542 123,225 +0.03(+0.39%)
Oct 29, 2018 6.516 6.576 6.499 6.516 53,473 +0.02(+0.26%)
Oct 26, 2018 6.542 6.542 6.465 6.499 98,400 -0.04(-0.65%)
Oct 25, 2018 6.499 6.576 6.457 6.542 110,147 +0.04(+0.65%)
Oct 24, 2018 6.542 6.558 6.495 6.499 95,117 -0.03(-0.52%)
Oct 23, 2018 6.567 6.567 6.474 6.533 150,122 -0.06(-0.90%)
Oct 22, 2018 6.610 6.610 6.567 6.593 82,765 -0.06(-0.89%)
Oct 19, 2018 6.601 6.652 6.499 6.652 250,473 +0.06(+0.90%)
Oct 18, 2018 6.593 6.635 6.576 6.593 87,883 +0.00(+0.00%)
Oct 17, 2018 6.635 6.644 6.584 6.593 104,332 -0.06(-0.96%)
Oct 16, 2018 6.593 6.669 6.593 6.657 96,794 +0.06(+0.84%)
Oct 15, 2018 6.627 6.640 6.567 6.601 110,471 +0.01(+0.13%)
Oct 12, 2018 6.669 6.712 6.584 6.593 105,933 -0.04(-0.64%)
Oct 11, 2018 6.678 6.737 6.610 6.635 176,756 -0.05(-0.76%)
Oct 10, 2018 6.814 6.831 6.686 6.686 130,907 -0.13(-1.87%)
Oct 09, 2018 6.729 6.814 6.712 6.814 76,136 +0.08(+1.26%)
Oct 08, 2018 6.822 6.831 6.720 6.729 133,563 -0.10(-1.49%)
Oct 05, 2018 6.805 6.848 6.797 6.831 41,431 +0.00(+0.00%)
Oct 04, 2018 6.890 6.901 6.797 6.831 155,565 -0.05(-0.74%)
Oct 03, 2018 6.890 6.916 6.873 6.882 65,666 -0.01(-0.12%)
Oct 02, 2018 6.873 6.941 6.856 6.890 129,430 -0.01(-0.12%)
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.