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 (%)
Apr 30, 2020 3.090 3.240 3.090 3.240 191,385 +0.03(+0.93%)
Apr 29, 2020 3.270 3.284 3.150 3.210 204,547 +0.02(+0.63%)
Apr 28, 2020 3.360 3.360 3.160 3.190 103,433 -0.02(-0.62%)
Apr 27, 2020 3.250 3.260 3.190 3.210 176,627 +0.01(+0.31%)
Apr 24, 2020 3.240 3.270 3.130 3.200 108,100 +0.00(+0.00%)
Apr 23, 2020 3.220 3.220 3.010 3.200 170,154 -0.02(-0.62%)
Apr 22, 2020 3.110 3.300 3.027 3.220 247,687 +0.14(+4.55%)
Apr 21, 2020 3.100 3.140 2.950 3.080 157,832 -0.05(-1.60%)
Apr 20, 2020 2.920 3.230 2.920 3.130 280,578 +0.09(+2.96%)
Apr 17, 2020 3.010 3.050 2.910 3.040 97,800 +0.14(+4.83%)
Apr 16, 2020 2.840 2.930 2.500 2.900 181,441 +0.06(+2.11%)
Apr 15, 2020 3.010 3.010 2.780 2.840 218,764 -0.21(-6.89%)
Apr 14, 2020 2.900 3.050 2.900 3.050 213,332 +0.19(+6.64%)
Apr 13, 2020 2.850 2.950 2.410 2.860 292,369 +0.17(+6.32%)
Apr 09, 2020 2.480 2.870 2.480 2.690 283,900 +0.26(+10.70%)
Apr 08, 2020 2.300 2.520 2.250 2.430 133,813 +0.22(+9.95%)
Apr 07, 2020 2.190 2.370 2.150 2.210 206,309 +0.09(+4.25%)
Apr 06, 2020 2.220 2.340 2.090 2.120 265,653 +0.01(+0.47%)
Apr 03, 2020 2.200 2.210 1.980 2.110 178,900 -0.09(-4.09%)
Apr 02, 2020 2.260 2.340 2.200 2.200 220,315 -0.11(-4.76%)
Apr 01, 2020 2.560 2.830 2.290 2.310 289,528 -0.34(-12.83%)
Mar 31, 2020 2.740 3.140 2.610 2.650 293,590 +0.01(+0.38%)
Mar 30, 2020 2.900 3.150 2.610 2.640 725,062 -0.30(-10.20%)
Mar 27, 2020 1.970 3.850 1.964 2.940 5,964,100 +0.96(+48.48%)
Mar 26, 2020 1.720 2.385 1.720 1.980 632,555 +0.29(+17.16%)
Mar 25, 2020 1.660 2.459 1.630 1.690 950,195 +0.11(+6.96%)
Mar 24, 2020 1.570 1.800 1.570 1.580 277,231 +0.02(+1.28%)
Mar 23, 2020 2.090 2.120 1.560 1.560 379,030 -0.54(-25.71%)
Mar 20, 2020 2.550 2.550 2.100 2.100 335,200 -0.46(-17.97%)
Mar 19, 2020 1.990 2.960 1.840 2.560 334,876 +0.31(+13.78%)
Mar 18, 2020 2.650 2.750 2.180 2.250 416,344 -0.42(-15.73%)
Mar 17, 2020 2.610 2.990 2.610 2.670 473,731 -0.07(-2.55%)
Mar 16, 2020 3.500 3.514 2.700 2.740 342,321 -1.06(-27.89%)
Mar 13, 2020 3.170 3.871 3.170 3.800 274,100 +0.76(+25.00%)
Mar 12, 2020 3.360 3.490 2.880 3.040 424,938 -0.81(-21.04%)
Mar 11, 2020 4.520 4.530 3.760 3.850 402,954 -0.81(-17.38%)
Mar 10, 2020 4.900 4.990 4.460 4.660 300,871 +0.26(+5.91%)
Mar 09, 2020 5.200 5.200 4.310 4.400 327,117 -0.91(-17.14%)
Mar 06, 2020 5.670 5.670 5.250 5.310 404,100 -0.66(-11.06%)
Mar 05, 2020 6.000 6.063 5.950 5.970 72,203 -0.09(-1.49%)
Mar 04, 2020 6.120 6.170 6.060 6.060 84,031 +0.07(+1.17%)
Mar 03, 2020 6.040 6.200 5.940 5.990 149,824 -0.04(-0.66%)
Mar 02, 2020 5.790 6.220 5.790 6.030 207,900 +0.24(+4.15%)
Feb 28, 2020 5.800 5.910 5.680 5.790 177,000 -0.12(-2.03%)
Feb 27, 2020 6.000 6.010 5.650 5.910 703,924 -0.31(-5.06%)
Feb 26, 2020 6.250 6.290 6.210 6.225 132,033 -0.02(-0.24%)
Feb 25, 2020 6.470 6.549 6.110 6.240 188,725 -0.20(-3.11%)
Feb 24, 2020 6.610 6.680 6.410 6.440 135,536 -0.26(-3.88%)
Feb 21, 2020 6.800 6.800 6.630 6.700 141,200 -0.10(-1.47%)
Feb 20, 2020 6.840 6.850 6.790 6.800 55,640 -0.05(-0.73%)
Feb 19, 2020 6.850 6.860 6.800 6.850 55,492 +0.00(+0.00%)
Feb 18, 2020 6.810 6.850 6.800 6.850 124,413 +0.03(+0.44%)
Feb 14, 2020 6.790 6.820 6.750 6.820 78,200 +0.04(+0.59%)
Feb 13, 2020 6.580 6.790 6.580 6.780 127,263 +0.21(+3.20%)
Feb 12, 2020 6.620 6.640 6.570 6.570 36,334 -0.05(-0.76%)
Feb 11, 2020 6.590 6.625 6.590 6.620 29,313 +0.02(+0.30%)
Feb 10, 2020 6.580 6.630 6.560 6.600 40,017 -0.01(-0.08%)
Feb 07, 2020 6.580 6.620 6.430 6.605 35,000 -0.01(-0.23%)
Feb 06, 2020 6.590 6.635 6.520 6.620 111,140 +0.00(+0.00%)
Feb 05, 2020 6.530 6.620 6.500 6.620 65,508 +0.11(+1.69%)
Feb 04, 2020 6.550 6.550 6.500 6.510 29,850 -0.03(-0.46%)
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.