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, 2013 7.074 7.191 7.060 7.144 377,890 +0.02(+0.33%)
Feb 27, 2013 7.084 7.200 7.046 7.121 358,255 +0.03(+0.46%)
Feb 26, 2013 7.167 7.200 7.023 7.088 526,029 -0.09(-1.30%)
Feb 22, 2013 7.139 7.316 7.130 7.181 451,559 +0.09(+1.31%)
Feb 21, 2013 7.260 7.260 7.084 7.088 524,244 -0.08(-1.17%)
Feb 20, 2013 7.195 7.227 7.139 7.172 896,151 +0.09(+1.25%)
Feb 19, 2013 6.977 7.149 6.963 7.084 593,143 +0.13(+1.87%)
Feb 15, 2013 7.009 7.088 6.949 6.953 299,305 +0.00(+0.07%)
Feb 14, 2013 6.972 7.000 6.893 6.949 137,195 +0.00(+0.00%)
Feb 13, 2013 6.949 7.063 6.893 6.949 194,928 +0.04(+0.61%)
Feb 12, 2013 6.935 6.935 6.804 6.907 368,131 +0.00(+0.07%)
Feb 11, 2013 6.818 6.944 6.814 6.902 251,735 +0.07(+1.02%)
Feb 08, 2013 6.879 6.935 6.819 6.832 330,962 -0.02(-0.27%)
Feb 07, 2013 6.930 6.977 6.791 6.851 213,629 -0.06(-0.87%)
Feb 06, 2013 6.925 6.977 6.837 6.911 290,122 +0.04(+0.54%)
Feb 04, 2013 6.907 6.967 6.795 6.874 345,763 -0.03(-0.47%)
Feb 01, 2013 7.204 7.204 6.860 6.907 363,744 -0.03(-0.40%)
Jan 31, 2013 6.939 7.051 6.860 6.935 316,725 +0.02(+0.34%)
Jan 30, 2013 6.986 7.046 6.860 6.911 229,473 -0.04(-0.60%)
Jan 29, 2013 6.935 7.055 6.893 6.953 197,863 +0.04(+0.54%)
Jan 28, 2013 6.939 6.939 6.857 6.916 173,372 +0.01(+0.13%)
Jan 25, 2013 6.930 6.944 6.888 6.907 139,197 +0.02(+0.34%)
Jan 24, 2013 6.879 6.925 6.837 6.884 219,768 +0.05(+0.75%)
Jan 23, 2013 6.944 6.944 6.823 6.832 225,255 -0.09(-1.28%)
Jan 22, 2013 6.911 6.963 6.874 6.921 204,986 +0.04(+0.61%)
Jan 18, 2013 6.842 6.930 6.791 6.879 257,557 +0.07(+1.09%)
Jan 17, 2013 6.865 6.967 6.739 6.804 1,619,624 -0.16(-2.34%)
Jan 16, 2013 6.986 7.009 6.935 6.967 338,120 -0.01(-0.13%)
Jan 15, 2013 6.921 6.990 6.921 6.977 210,368 +0.02(+0.33%)
Jan 14, 2013 7.004 7.070 6.939 6.953 193,391 -0.02(-0.33%)
Jan 11, 2013 6.967 7.023 6.967 6.977 232,503 +0.02(+0.33%)
Jan 10, 2013 7.014 7.056 6.944 6.953 167,984 -0.02(-0.33%)
Jan 09, 2013 6.970 7.014 6.930 6.977 283,278 +0.06(+0.81%)
Jan 08, 2013 6.884 7.004 6.879 6.921 214,462 +0.06(+0.81%)
Jan 07, 2013 6.884 6.911 6.809 6.865 283,732 -0.02(-0.27%)
Jan 04, 2013 6.958 6.958 6.814 6.884 353,858 -0.04(-0.60%)
Jan 03, 2013 6.977 7.000 6.881 6.925 216,857 -0.03(-0.47%)
Jan 02, 2013 6.916 6.972 6.814 6.958 395,767 +0.07(+0.94%)
Dec 31, 2012 6.749 6.981 6.711 6.893 243,382 +0.19(+2.85%)
Dec 28, 2012 6.758 6.828 6.656 6.702 314,347 -0.06(-0.83%)
Dec 27, 2012 6.888 6.953 6.558 6.758 685,776 -0.13(-1.89%)
Dec 26, 2012 6.893 6.995 6.851 6.888 424,193 +0.05(+0.75%)
Dec 24, 2012 6.879 6.944 6.800 6.837 132,035 +0.01(+0.20%)
Dec 21, 2012 6.558 6.879 6.558 6.823 702,235 -0.09(-1.28%)
Dec 20, 2012 6.865 7.009 6.846 6.911 510,757 +0.12(+1.78%)
Dec 19, 2012 6.721 6.856 6.697 6.791 647,735 +0.12(+1.81%)
Dec 18, 2012 6.628 6.744 6.581 6.670 510,895 +0.08(+1.20%)
Dec 17, 2012 6.521 6.660 6.521 6.591 449,027 +0.08(+1.21%)
Dec 14, 2012 6.553 6.618 6.451 6.511 392,966 -0.03(-0.50%)
Dec 13, 2012 6.586 6.656 6.488 6.544 108,769 -0.03(-0.42%)
Dec 12, 2012 6.502 6.665 6.484 6.572 274,259 -0.09(-1.40%)
Dec 11, 2012 6.702 6.702 6.609 6.665 451,211 -0.03(-0.42%)
Dec 10, 2012 6.730 6.767 6.656 6.693 186,904 +0.00(+0.07%)
Dec 07, 2012 6.781 6.790 6.646 6.688 234,937 -0.06(-0.83%)
Dec 06, 2012 6.642 6.791 6.591 6.744 466,986 +0.07(+1.05%)
Dec 05, 2012 6.744 6.744 6.604 6.674 384,555 -0.03(-0.49%)
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.