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 (%)
Apr 29, 2011 6.684 6.693 6.567 6.660 48,395 -0.01(-0.14%)
Apr 28, 2011 6.544 6.688 6.521 6.670 49,449 +0.13(+1.92%)
Apr 27, 2011 6.488 6.553 6.451 6.544 59,328 +0.04(+0.64%)
Apr 26, 2011 6.488 6.507 6.423 6.502 50,954 +0.04(+0.58%)
Apr 25, 2011 6.465 6.488 6.418 6.465 33,635 +0.05(+0.72%)
Apr 21, 2011 6.451 6.451 6.395 6.418 38,976 +0.00(+0.07%)
Apr 20, 2011 6.456 6.460 6.325 6.414 100,547 +0.00(+0.00%)
Apr 19, 2011 6.391 6.451 6.358 6.414 55,419 +0.06(+0.95%)
Apr 18, 2011 6.367 6.395 6.302 6.353 72,175 -0.06(-0.94%)
Apr 15, 2011 6.302 6.418 6.302 6.414 72,390 +0.10(+1.55%)
Apr 14, 2011 6.200 6.316 6.200 6.316 49,937 +0.07(+1.19%)
Apr 13, 2011 6.404 6.414 6.186 6.242 43,710 -0.12(-1.90%)
Apr 12, 2011 6.372 6.404 6.339 6.363 42,401 +0.03(+0.51%)
Apr 11, 2011 6.284 6.465 6.284 6.330 62,532 +0.04(+0.67%)
Apr 08, 2011 6.442 6.442 6.288 6.288 26,624 -0.12(-1.89%)
Apr 07, 2011 6.372 6.442 6.363 6.409 46,920 +0.06(+0.95%)
Apr 06, 2011 6.428 6.479 6.349 6.349 52,717 -0.10(-1.52%)
Apr 05, 2011 6.451 6.465 6.363 6.446 23,506 -0.00(-0.07%)
Apr 04, 2011 6.395 6.456 6.349 6.451 14,684 +0.09(+1.39%)
Apr 01, 2011 6.400 6.465 6.293 6.363 24,033 +0.01(+0.15%)
Mar 31, 2011 6.358 6.372 6.313 6.353 59,077 -0.00(-0.07%)
Mar 30, 2011 6.391 6.391 6.335 6.358 23,508 -0.04(-0.58%)
Mar 29, 2011 6.911 6.911 6.321 6.395 31,079 +0.09(+1.48%)
Mar 28, 2011 6.404 6.404 6.294 6.302 28,344 -0.12(-1.81%)
Mar 25, 2011 6.279 6.442 6.242 6.418 27,342 +0.16(+2.60%)
Mar 24, 2011 6.214 6.260 6.214 6.256 12,648 +0.03(+0.45%)
Mar 23, 2011 6.256 6.265 6.163 6.228 43,500 -0.07(-1.03%)
Mar 22, 2011 6.302 6.363 6.218 6.293 32,044 +0.00(+0.00%)
Mar 21, 2011 6.270 6.293 6.237 6.293 29,492 +0.05(+0.82%)
Mar 18, 2011 6.191 6.456 6.191 6.242 105,402 +0.08(+1.28%)
Mar 17, 2011 6.279 6.279 6.144 6.163 34,001 -0.02(-0.38%)
Mar 16, 2011 6.465 6.465 6.065 6.186 98,939 -0.31(-4.73%)
Mar 15, 2011 6.004 6.711 5.856 6.493 209,037 +0.45(+7.38%)
Mar 14, 2011 6.037 6.079 6.028 6.046 62,749 -0.05(-0.76%)
Mar 11, 2011 6.153 6.153 5.949 6.093 122,538 -0.05(-0.76%)
Mar 10, 2011 6.135 6.186 6.042 6.139 92,564 -0.05(-0.75%)
Mar 09, 2011 6.409 6.455 6.172 6.186 71,614 -0.16(-2.56%)
Mar 08, 2011 6.363 6.474 6.274 6.349 41,029 +0.11(+1.79%)
Mar 07, 2011 6.409 6.414 6.139 6.237 75,611 -0.16(-2.47%)
Mar 04, 2011 6.456 6.502 6.321 6.395 46,510 -0.06(-0.87%)
Mar 03, 2011 6.270 6.488 6.256 6.451 113,073 +0.20(+3.12%)
Mar 02, 2011 6.237 6.274 6.200 6.256 34,170 +0.07(+1.05%)
Mar 01, 2011 6.279 6.279 6.139 6.191 42,435 -0.07(-1.04%)
Feb 28, 2011 6.298 6.363 6.251 6.256 486,610 -0.02(-0.37%)
Feb 25, 2011 6.177 6.325 6.125 6.279 77,359 +0.08(+1.35%)
Feb 24, 2011 6.316 6.316 6.088 6.195 90,878 -0.04(-0.67%)
Feb 23, 2011 6.186 6.372 6.125 6.237 157,711 +0.07(+1.21%)
Feb 22, 2011 6.135 6.200 6.046 6.163 65,824 +0.04(+0.61%)
Feb 18, 2011 6.116 6.125 6.060 6.125 57,370 +0.01(+0.23%)
Feb 17, 2011 6.088 6.139 6.029 6.111 46,830 +0.05(+0.84%)
Feb 16, 2011 5.977 6.111 5.949 6.060 44,663 +0.10(+1.64%)
Feb 15, 2011 5.953 5.981 5.935 5.963 48,965 +0.00(+0.08%)
Feb 14, 2011 6.004 6.153 5.958 5.958 57,064 -0.06(-1.00%)
Feb 11, 2011 6.144 6.144 6.000 6.018 83,299 -0.17(-2.71%)
Feb 10, 2011 6.172 6.237 6.135 6.186 49,085 +0.01(+0.23%)
Feb 09, 2011 6.139 6.177 6.130 6.172 41,816 +0.03(+0.53%)
Feb 08, 2011 6.111 6.139 6.023 6.139 42,076 +0.00(+0.08%)
Feb 07, 2011 6.004 6.149 6.004 6.135 28,006 +0.12(+1.93%)
Feb 04, 2011 6.018 6.056 5.963 6.018 37,363 +0.01(+0.23%)
Feb 03, 2011 6.014 6.018 5.977 6.004 43,762 -0.02(-0.39%)
Feb 02, 2011 6.014 6.084 6.004 6.028 1,318,629 -0.02(-0.38%)
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.