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 (%)
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%)
Feb 03, 2020 6.490 6.550 6.460 6.540 112,322 +0.05(+0.77%)
Jan 31, 2020 6.450 6.490 6.380 6.490 110,500 +0.02(+0.31%)
Jan 30, 2020 6.410 6.470 6.410 6.470 55,399 +0.04(+0.62%)
Jan 29, 2020 6.410 6.440 6.390 6.430 76,495 +0.00(+0.00%)
Jan 28, 2020 6.400 6.450 6.400 6.430 55,800 +0.03(+0.47%)
Jan 27, 2020 6.310 6.400 6.310 6.400 70,044 +0.06(+0.95%)
Jan 24, 2020 6.430 6.470 6.300 6.340 202,600 -0.08(-1.25%)
Jan 23, 2020 6.400 6.446 6.400 6.420 35,507 +0.00(+0.00%)
Jan 22, 2020 6.390 6.430 6.390 6.420 38,208 +0.03(+0.47%)
Jan 21, 2020 6.330 6.400 6.320 6.390 65,097 +0.02(+0.31%)
Jan 17, 2020 6.360 6.380 6.305 6.370 60,700 +0.02(+0.31%)
Jan 16, 2020 6.350 6.380 6.340 6.350 58,293 +0.02(+0.32%)
Jan 15, 2020 6.370 6.380 6.285 6.330 195,609 -0.04(-0.63%)
Jan 14, 2020 6.370 6.397 6.350 6.370 91,163 -0.01(-0.16%)
Jan 13, 2020 6.390 6.430 6.360 6.380 84,330 -0.01(-0.16%)
Jan 10, 2020 6.350 6.400 6.350 6.390 53,000 +0.01(+0.16%)
Jan 09, 2020 6.360 6.400 6.360 6.380 66,006 +0.02(+0.31%)
Jan 08, 2020 6.350 6.380 6.350 6.360 109,784 +0.00(+0.00%)
Jan 07, 2020 6.450 6.450 6.350 6.360 221,015 -0.09(-1.40%)
Jan 06, 2020 6.500 6.500 6.400 6.450 79,361 -0.05(-0.77%)
Jan 03, 2020 6.350 6.540 6.350 6.500 111,100 +0.15(+2.36%)
Jan 02, 2020 6.330 6.450 6.330 6.350 210,093 +0.04(+0.63%)
Dec 31, 2019 6.450 6.504 6.310 6.310 263,500 -0.13(-2.02%)
Dec 30, 2019 6.450 6.500 6.440 6.440 110,688 -0.01(-0.16%)
Dec 27, 2019 6.460 6.600 6.440 6.450 112,200 -0.03(-0.46%)
Dec 26, 2019 6.520 6.570 6.420 6.480 143,841 -0.04(-0.61%)
Dec 24, 2019 6.520 6.579 6.510 6.520 61,200 +0.00(+0.00%)
Dec 23, 2019 6.460 6.570 6.430 6.520 122,974 +0.05(+0.77%)
Dec 20, 2019 6.500 6.550 6.395 6.470 1,206,200 -0.03(-0.46%)
Dec 19, 2019 6.480 6.560 6.450 6.500 118,237 +0.02(+0.31%)
Dec 18, 2019 6.470 6.500 6.420 6.480 145,012 +0.06(+0.93%)
Dec 17, 2019 6.450 6.500 6.400 6.420 269,210 -0.05(-0.77%)
Dec 16, 2019 6.580 6.580 6.340 6.470 1,100,762 -0.17(-2.56%)
Dec 13, 2019 6.710 6.732 6.610 6.640 76,400 -0.01(-0.15%)
Dec 12, 2019 6.640 6.675 6.602 6.650 159,572 +0.00(+0.00%)
Dec 11, 2019 6.669 6.669 6.635 6.650 80,119 -0.03(-0.44%)
Dec 10, 2019 6.631 6.679 6.602 6.679 70,341 +0.05(+0.73%)
Dec 09, 2019 6.621 6.640 6.563 6.631 94,072 +0.02(+0.29%)
Dec 06, 2019 6.553 6.621 6.553 6.611 162,783 +0.07(+1.04%)
Dec 05, 2019 6.514 6.611 6.514 6.543 62,490 +0.00(+0.00%)
Dec 04, 2019 6.514 6.563 6.505 6.543 55,710 +0.04(+0.60%)
Dec 03, 2019 6.514 6.553 6.495 6.505 43,541 -0.04(-0.59%)
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.