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 (%)
May 30, 2014 6.692 6.702 6.607 6.642 1,134,987 -0.05(-0.75%)
May 29, 2014 6.757 6.777 6.675 6.692 427,790 -0.01(-0.22%)
May 28, 2014 6.687 6.752 6.665 6.707 406,143 +0.00(+0.07%)
May 27, 2014 6.742 6.767 6.677 6.702 597,516 -0.03(-0.52%)
May 23, 2014 6.622 6.737 6.737 6.737 404,279 +0.08(+1.28%)
May 22, 2014 6.632 6.687 6.557 6.652 222,303 +0.05(+0.83%)
May 21, 2014 6.667 6.685 6.532 6.597 530,927 -0.04(-0.68%)
May 20, 2014 6.617 6.652 6.557 6.642 652,377 +0.02(+0.38%)
May 19, 2014 6.472 6.622 6.457 6.617 741,368 +0.11(+1.69%)
May 16, 2014 6.467 6.512 6.412 6.507 514,940 +0.06(+1.01%)
May 15, 2014 6.417 6.467 6.392 6.442 665,927 -0.02(-0.31%)
May 14, 2014 6.622 6.622 6.453 6.462 734,614 -0.12(-1.82%)
May 13, 2014 6.762 6.762 6.517 6.582 671,269 -0.09(-1.42%)
May 12, 2014 6.442 6.715 6.442 6.677 731,915 +0.17(+2.61%)
May 09, 2014 6.497 6.537 6.397 6.507 778,556 +0.00(+0.08%)
May 08, 2014 6.517 6.582 6.497 6.502 586,505 -0.04(-0.61%)
May 07, 2014 6.592 6.592 6.522 6.542 487,960 -0.05(-0.76%)
May 06, 2014 6.657 6.662 6.592 6.592 452,442 -0.07(-1.12%)
May 05, 2014 6.667 6.692 6.632 6.667 414,054 -0.00(-0.07%)
May 02, 2014 6.647 6.742 6.647 6.672 345,605 +0.01(+0.23%)
May 01, 2014 6.662 6.737 6.622 6.657 566,737 -0.05(-0.74%)
Apr 30, 2014 6.747 6.747 6.647 6.707 549,731 -0.03(-0.44%)
Apr 29, 2014 6.767 6.807 6.717 6.737 512,609 -0.02(-0.37%)
Apr 28, 2014 6.847 6.867 6.757 6.762 580,846 -0.09(-1.31%)
Apr 25, 2014 6.847 6.947 6.817 6.852 331,466 -0.02(-0.36%)
Apr 24, 2014 6.937 6.953 6.847 6.877 413,828 -0.04(-0.58%)
Apr 23, 2014 6.867 6.982 6.867 6.917 449,612 +0.02(+0.29%)
Apr 22, 2014 6.832 6.912 6.817 6.897 438,757 +0.05(+0.73%)
Apr 21, 2014 6.892 6.922 6.822 6.847 387,743 -0.03(-0.44%)
Apr 17, 2014 6.892 6.877 6.877 6.877 425,704 -0.01(-0.22%)
Apr 16, 2014 6.827 6.912 6.777 6.892 421,821 +0.09(+1.40%)
Apr 15, 2014 6.817 6.857 6.747 6.797 574,108 -0.02(-0.29%)
Apr 14, 2014 6.827 6.842 6.772 6.817 386,019 +0.04(+0.66%)
Apr 11, 2014 6.767 6.832 6.754 6.772 503,388 -0.02(-0.37%)
Apr 10, 2014 6.867 6.867 6.787 6.797 634,650 -0.06(-0.95%)
Apr 09, 2014 6.792 6.867 6.787 6.862 590,760 +0.04(+0.59%)
Apr 08, 2014 6.857 6.927 6.777 6.822 777,211 -0.04(-0.65%)
Apr 07, 2014 6.917 6.942 6.862 6.867 697,020 -0.06(-0.94%)
Apr 04, 2014 7.007 7.012 6.902 6.932 691,507 -0.06(-0.93%)
Apr 03, 2014 7.007 7.038 6.974 6.997 556,089 +0.01(+0.21%)
Apr 02, 2014 6.972 7.012 6.942 6.982 594,498 +0.00(+0.07%)
Apr 01, 2014 6.892 6.992 6.892 6.977 606,390 +0.08(+1.23%)
Mar 31, 2014 7.002 7.002 6.887 6.892 944,054 -0.05(-0.79%)
Mar 28, 2014 6.962 7.017 6.915 6.947 505,917 -0.03(-0.43%)
Mar 27, 2014 6.987 7.042 6.942 6.977 307,510 -0.00(-0.07%)
Mar 26, 2014 7.057 7.060 6.977 6.982 503,362 -0.06(-0.92%)
Mar 25, 2014 7.067 7.077 7.012 7.047 328,563 +0.01(+0.21%)
Mar 24, 2014 7.037 7.077 6.977 7.032 431,961 -0.01(-0.21%)
Mar 21, 2014 7.012 7.064 6.992 7.047 1,613,540 +0.07(+1.00%)
Mar 20, 2014 6.892 6.977 6.882 6.977 484,125 +0.06(+0.94%)
Mar 19, 2014 6.987 6.987 6.902 6.912 667,168 -0.07(-1.07%)
Mar 18, 2014 6.997 7.022 6.942 6.987 641,538 -0.01(-0.14%)
Mar 17, 2014 7.042 7.107 6.967 6.997 649,371 -0.03(-0.50%)
Mar 14, 2014 7.057 7.097 6.987 7.032 641,153 -0.00(-0.07%)
Mar 13, 2014 7.057 7.117 6.892 7.037 1,061,235 +0.01(+0.21%)
Mar 12, 2014 6.973 7.061 6.949 7.022 803,181 +0.03(+0.49%)
Mar 11, 2014 7.056 7.095 6.934 6.988 693,783 -0.03(-0.49%)
Mar 10, 2014 6.973 7.114 6.927 7.022 1,135,886 +0.00(+0.07%)
Mar 07, 2014 7.207 7.246 6.997 7.017 1,307,798 -0.20(-2.70%)
Mar 06, 2014 7.431 7.431 7.109 7.212 2,854,971 -0.33(-4.40%)
Mar 05, 2014 7.558 7.587 7.497 7.543 498,589 -0.04(-0.58%)
Mar 04, 2014 7.763 7.763 7.568 7.587 854,594 -0.16(-2.02%)
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.