Skip to main content
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, 2015 6.640 6.483 6.483 6.483 247,090 -0.11(-1.65%)
Dec 30, 2015 6.664 6.743 6.573 6.592 137,332 -0.12(-1.72%)
Dec 29, 2015 6.695 6.743 6.573 6.707 227,532 +0.06(+0.91%)
Dec 28, 2015 6.792 6.810 6.598 6.646 202,954 -0.16(-2.40%)
Dec 24, 2015 6.810 6.810 6.810 6.810 71,964 +0.02(+0.36%)
Dec 23, 2015 6.695 6.792 6.679 6.786 157,972 +0.13(+2.00%)
Dec 22, 2015 6.616 6.695 6.592 6.652 149,746 +0.04(+0.55%)
Dec 21, 2015 6.816 6.816 6.610 6.616 189,338 -0.15(-2.24%)
Dec 18, 2015 6.634 6.810 6.561 6.767 691,223 +0.06(+0.90%)
Dec 17, 2015 6.846 6.907 6.695 6.707 263,792 -0.07(-1.07%)
Dec 16, 2015 6.731 6.961 6.640 6.779 404,459 +0.08(+1.27%)
Dec 15, 2015 6.107 6.761 6.077 6.695 479,812 +0.61(+10.06%)
Dec 14, 2015 6.355 6.428 6.040 6.083 695,993 -0.30(-4.65%)
Dec 11, 2015 6.573 6.605 6.313 6.380 442,556 -0.16(-2.41%)
Dec 10, 2015 6.596 6.596 6.525 6.537 214,959 -0.02(-0.36%)
Dec 09, 2015 6.666 6.707 6.520 6.561 174,061 -0.07(-1.06%)
Dec 08, 2015 6.690 6.690 6.590 6.631 171,896 -0.08(-1.14%)
Dec 07, 2015 6.801 6.813 6.531 6.707 241,370 -0.09(-1.38%)
Dec 04, 2015 6.837 6.837 6.754 6.801 151,906 +0.02(+0.26%)
Dec 03, 2015 6.913 6.913 6.784 6.784 137,830 -0.09(-1.37%)
Dec 02, 2015 6.989 7.019 6.837 6.878 128,710 -0.11(-1.51%)
Dec 01, 2015 6.942 6.995 6.884 6.984 182,278 +0.07(+1.02%)
Nov 30, 2015 6.866 6.960 6.825 6.913 261,383 +0.03(+0.43%)
Nov 27, 2015 6.978 6.984 6.860 6.884 74,159 -0.06(-0.93%)
Nov 25, 2015 6.843 6.948 6.948 6.948 172,131 +0.14(+1.98%)
Nov 24, 2015 6.848 6.919 6.784 6.813 188,043 -0.07(-1.02%)
Nov 23, 2015 6.813 6.925 6.807 6.884 329,579 +0.09(+1.30%)
Nov 20, 2015 6.766 6.831 6.766 6.796 126,418 +0.05(+0.78%)
Nov 19, 2015 6.743 6.743 6.684 6.743 116,007 +0.01(+0.17%)
Nov 18, 2015 6.725 6.754 6.666 6.731 110,376 +0.04(+0.53%)
Nov 17, 2015 6.760 6.760 6.660 6.696 119,044 -0.02(-0.26%)
Nov 16, 2015 6.596 6.731 6.566 6.713 105,924 +0.09(+1.42%)
Nov 13, 2015 6.608 6.666 6.578 6.619 190,609 -0.01(-0.09%)
Nov 12, 2015 6.631 6.655 6.625 6.625 190,891 -0.01(-0.18%)
Nov 11, 2015 6.684 6.713 6.619 6.637 149,897 -0.06(-0.88%)
Nov 10, 2015 6.696 6.813 6.678 6.696 235,199 +0.00(+0.00%)
Nov 09, 2015 6.672 6.743 6.660 6.696 190,251 -0.04(-0.52%)
Nov 06, 2015 6.696 6.866 6.608 6.731 345,869 +0.02(+0.35%)
Nov 05, 2015 6.696 6.749 6.666 6.707 159,140 +0.02(+0.26%)
Nov 04, 2015 6.660 6.719 6.637 6.690 199,607 +0.01(+0.18%)
Nov 03, 2015 6.655 6.707 6.625 6.678 195,279 +0.00(+0.00%)
Nov 02, 2015 6.754 6.761 6.625 6.678 315,749 -0.05(-0.79%)
Oct 30, 2015 6.766 6.813 6.608 6.731 305,462 -0.02(-0.26%)
Oct 29, 2015 6.713 6.831 6.702 6.749 186,676 -0.01(-0.09%)
Oct 28, 2015 6.807 6.828 6.643 6.754 282,400 -0.05(-0.69%)
Oct 27, 2015 6.978 7.036 6.743 6.801 224,584 -0.19(-2.77%)
Oct 26, 2015 7.077 7.124 6.948 6.995 123,965 -0.07(-1.00%)
Oct 23, 2015 7.154 7.177 7.019 7.066 148,538 -0.02(-0.33%)
Oct 22, 2015 7.042 7.124 7.042 7.089 122,533 +0.07(+1.00%)
Oct 21, 2015 7.107 7.113 7.001 7.019 153,453 -0.08(-1.08%)
Oct 20, 2015 7.036 7.101 6.984 7.095 87,826 +0.05(+0.75%)
Oct 19, 2015 7.007 7.007 6.942 7.042 119,662 +0.02(+0.33%)
Oct 16, 2015 6.966 7.030 6.951 7.019 110,630 +0.08(+1.10%)
Oct 15, 2015 6.872 6.966 6.860 6.942 408,160 +0.09(+1.29%)
Oct 14, 2015 6.901 6.931 6.813 6.854 120,854 -0.08(-1.10%)
Oct 13, 2015 6.895 7.004 6.878 6.931 139,645 +0.02(+0.34%)
Oct 12, 2015 6.843 6.931 6.837 6.907 149,706 +0.06(+0.94%)
Oct 09, 2015 6.890 6.890 6.825 6.843 116,766 -0.03(-0.43%)
Oct 08, 2015 6.866 6.890 6.819 6.872 149,956 +0.05(+0.78%)
Oct 07, 2015 6.854 6.878 6.772 6.819 110,298 +0.04(+0.61%)
Oct 06, 2015 6.619 6.778 6.613 6.778 188,865 +0.22(+3.31%)
Oct 05, 2015 6.473 6.625 6.467 6.561 203,805 +0.08(+1.27%)
Oct 02, 2015 6.672 6.743 6.461 6.478 249,889 -0.24(-3.58%)
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.