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 30, 2018 6.278 6.381 6.238 6.302 110,510 +0.02(+0.38%)
Apr 27, 2018 6.214 6.329 6.214 6.278 140,170 +0.07(+1.16%)
Apr 26, 2018 6.230 6.266 6.198 6.206 101,452 -0.03(-0.51%)
Apr 25, 2018 6.222 6.254 6.208 6.238 85,645 +0.00(+0.00%)
Apr 24, 2018 6.238 6.242 6.206 6.238 86,825 +0.03(+0.51%)
Apr 23, 2018 6.222 6.238 6.182 6.206 110,039 -0.02(-0.26%)
Apr 20, 2018 6.222 6.230 6.190 6.222 82,731 -0.01(-0.13%)
Apr 19, 2018 6.254 6.294 6.214 6.230 137,388 -0.04(-0.64%)
Apr 18, 2018 6.286 6.325 6.254 6.270 91,391 -0.01(-0.13%)
Apr 17, 2018 6.294 6.365 6.230 6.278 226,344 +0.01(+0.13%)
Apr 16, 2018 6.310 6.323 6.270 6.270 110,922 -0.04(-0.63%)
Apr 13, 2018 6.286 6.333 6.270 6.310 79,646 +0.02(+0.38%)
Apr 12, 2018 6.302 6.345 6.262 6.286 118,733 +0.01(+0.13%)
Apr 11, 2018 6.294 6.310 6.270 6.278 76,146 -0.04(-0.63%)
Apr 10, 2018 6.405 6.421 6.294 6.317 201,767 -0.03(-0.50%)
Apr 09, 2018 6.286 6.413 6.158 6.349 216,808 +0.10(+1.53%)
Apr 06, 2018 6.246 6.294 6.222 6.254 147,393 -0.01(-0.13%)
Apr 05, 2018 6.206 6.309 6.206 6.262 162,756 +0.06(+0.90%)
Apr 04, 2018 6.238 6.238 6.190 6.206 172,793 -0.03(-0.51%)
Apr 03, 2018 6.198 6.270 6.166 6.238 188,980 +0.06(+0.90%)
Apr 02, 2018 6.190 6.270 6.146 6.182 235,704 -0.01(-0.13%)
Mar 29, 2018 6.190 6.190 6.190 0 +0.01(+0.13%)
Mar 28, 2018 6.190 6.238 6.166 6.182 184,500 +0.01(+0.13%)
Mar 27, 2018 6.246 6.246 6.170 6.174 225,011 -0.06(-0.90%)
Mar 26, 2018 6.214 6.250 6.206 6.230 161,598 +0.01(+0.19%)
Mar 23, 2018 6.310 6.325 6.206 6.218 222,337 -0.09(-1.45%)
Mar 22, 2018 6.246 6.361 6.230 6.310 186,298 +0.01(+0.13%)
Mar 21, 2018 6.270 6.373 6.254 6.302 153,661 +0.03(+0.51%)
Mar 20, 2018 6.294 6.317 6.270 6.270 219,946 -0.02(-0.38%)
Mar 19, 2018 6.302 6.369 6.214 6.294 240,636 +0.02(+0.38%)
Mar 16, 2018 6.270 6.324 6.223 6.270 396,883 +0.00(+0.00%)
Mar 15, 2018 6.262 6.308 6.223 6.270 282,732 +0.03(+0.49%)
Mar 14, 2018 6.316 6.316 6.227 6.239 331,483 -0.08(-1.22%)
Mar 13, 2018 6.354 6.424 6.231 6.316 653,820 -0.04(-0.61%)
Mar 12, 2018 6.370 6.393 6.301 6.354 348,709 -0.04(-0.60%)
Mar 09, 2018 6.393 6.424 6.347 6.393 335,299 +0.01(+0.18%)
Mar 08, 2018 6.200 6.401 6.200 6.381 329,515 +0.03(+0.55%)
Mar 07, 2018 6.424 6.451 6.170 6.347 494,448 -0.21(-3.17%)
Mar 06, 2018 6.524 6.555 6.439 6.555 133,377 +0.04(+0.59%)
Mar 05, 2018 6.416 6.539 6.416 6.516 128,875 +0.10(+1.56%)
Mar 02, 2018 6.385 6.431 6.347 6.416 79,947 -0.01(-0.12%)
Mar 01, 2018 6.401 6.516 6.331 6.424 125,537 +0.03(+0.48%)
Feb 28, 2018 6.478 6.539 6.393 6.393 149,271 -0.08(-1.19%)
Feb 27, 2018 6.524 6.609 6.462 6.470 65,944 -0.05(-0.83%)
Feb 26, 2018 6.493 6.570 6.470 6.524 202,811 +0.05(+0.83%)
Feb 23, 2018 6.485 6.503 6.462 6.470 44,946 +0.00(+0.00%)
Feb 22, 2018 6.470 6.470 6.462 6.470 50,280 +0.01(+0.12%)
Feb 21, 2018 6.462 6.462 6.462 6.462 75,335 -0.01(-0.12%)
Feb 20, 2018 6.478 6.528 6.439 6.470 85,792 -0.02(-0.36%)
Feb 16, 2018 6.493 6.493 6.493 0 +0.01(+0.12%)
Feb 15, 2018 6.532 6.539 6.470 6.485 108,634 -0.02(-0.36%)
Feb 14, 2018 6.508 6.578 6.493 6.508 156,949 -0.03(-0.47%)
Feb 13, 2018 6.601 6.601 6.508 6.539 166,217 -0.07(-1.05%)
Feb 12, 2018 6.632 6.677 6.531 6.609 89,977 +0.02(+0.35%)
Feb 09, 2018 6.670 6.724 6.493 6.585 437,011 -0.02(-0.35%)
Feb 08, 2018 6.716 6.770 6.609 6.609 221,622 -0.11(-1.61%)
Feb 07, 2018 6.670 6.732 6.624 6.716 145,515 +0.02(+0.35%)
Feb 06, 2018 6.308 6.732 6.285 6.693 375,671 +0.27(+4.20%)
Feb 05, 2018 6.485 6.485 6.285 6.424 526,870 -0.11(-1.65%)
Feb 02, 2018 6.639 6.658 6.516 6.532 324,549 -0.13(-1.97%)
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.