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 (%)
Sep 30, 2010 5.511 5.525 5.335 5.479 138,526 -0.03(-0.59%)
Sep 29, 2010 5.330 5.530 5.302 5.511 30,176 +0.15(+2.86%)
Sep 28, 2010 5.353 5.381 5.209 5.358 41,081 -0.01(-0.17%)
Sep 27, 2010 5.404 5.470 5.330 5.367 18,737 -0.02(-0.43%)
Sep 24, 2010 5.437 5.437 5.256 5.391 182,942 -0.02(-0.34%)
Sep 23, 2010 5.418 5.530 5.395 5.409 23,042 -0.04(-0.77%)
Sep 22, 2010 5.484 5.572 5.428 5.451 26,606 -0.05(-0.85%)
Sep 21, 2010 5.581 5.581 5.363 5.498 59,674 -0.08(-1.50%)
Sep 20, 2010 5.511 5.581 5.363 5.581 44,826 +0.07(+1.18%)
Sep 17, 2010 5.567 5.567 5.321 5.516 57,477 +0.01(+0.25%)
Sep 15, 2010 5.618 5.674 5.446 5.502 36,877 -0.16(-2.79%)
Sep 14, 2010 5.725 5.725 5.586 5.660 75,729 +0.01(+0.25%)
Sep 13, 2010 5.407 5.651 5.391 5.646 47,651 +0.24(+4.48%)
Sep 10, 2010 5.339 5.511 5.298 5.404 52,960 +0.07(+1.22%)
Sep 09, 2010 5.400 5.400 5.293 5.339 29,511 +0.00(+0.00%)
Sep 08, 2010 5.391 5.391 5.293 5.339 22,459 +0.08(+1.59%)
Sep 07, 2010 5.442 5.442 5.209 5.256 49,879 -0.23(-4.24%)
Sep 03, 2010 5.558 5.581 5.349 5.488 27,744 -0.09(-1.58%)
Sep 02, 2010 5.567 5.577 5.507 5.577 10,589 -0.00(-0.08%)
Sep 01, 2010 5.470 5.581 5.312 5.581 24,568 +0.19(+3.54%)
Aug 31, 2010 5.377 5.534 5.265 5.391 67,744 -0.00(-0.09%)
Aug 30, 2010 5.418 5.716 5.386 5.395 25,213 -0.31(-5.38%)
Aug 27, 2010 5.488 5.721 5.311 5.702 45,336 +0.26(+4.70%)
Aug 26, 2010 5.446 5.498 5.344 5.446 32,969 +0.00(+0.00%)
Aug 25, 2010 5.325 5.446 5.274 5.446 46,899 +0.10(+1.83%)
Aug 24, 2010 5.209 5.488 5.209 5.349 36,363 +0.13(+2.50%)
Aug 23, 2010 5.414 5.498 5.218 5.218 58,569 -0.18(-3.28%)
Aug 20, 2010 5.372 5.528 5.372 5.395 48,348 +0.01(+0.17%)
Aug 19, 2010 5.479 5.493 5.381 5.386 33,029 -0.13(-2.28%)
Aug 18, 2010 5.525 5.553 5.432 5.511 48,789 -0.05(-0.92%)
Aug 17, 2010 5.618 5.665 5.516 5.563 149,994 -0.01(-0.25%)
Aug 16, 2010 5.488 5.600 5.484 5.577 48,812 +0.07(+1.35%)
Aug 13, 2010 5.498 5.735 5.470 5.502 58,827 +0.00(+0.00%)
Aug 12, 2010 5.307 5.521 5.307 5.502 64,953 +0.15(+2.87%)
Aug 11, 2010 5.614 5.665 5.302 5.349 90,496 -0.35(-6.12%)
Aug 10, 2010 5.563 5.725 5.563 5.698 54,628 +0.07(+1.32%)
Aug 09, 2010 5.623 5.623 5.488 5.623 40,765 +0.04(+0.75%)
Aug 06, 2010 5.511 5.651 5.511 5.581 8,501 +0.03(+0.50%)
Aug 05, 2010 5.595 5.609 5.516 5.553 62,147 -0.04(-0.67%)
Aug 04, 2010 5.649 5.664 5.535 5.591 21,519 +0.06(+1.01%)
Aug 03, 2010 5.581 5.698 5.511 5.535 29,348 -0.06(-1.08%)
Aug 02, 2010 5.711 5.721 5.307 5.595 55,265 -0.13(-2.20%)
Jul 30, 2010 5.646 5.758 5.349 5.721 125,195 +0.01(+0.24%)
Jul 29, 2010 5.609 5.707 5.502 5.707 65,338 +0.12(+2.16%)
Jul 28, 2010 5.591 5.698 5.460 5.586 96,488 -0.03(-0.58%)
Jul 27, 2010 5.581 5.628 5.491 5.618 55,910 +0.04(+0.67%)
Jul 26, 2010 5.628 5.669 5.523 5.581 67,447 -0.04(-0.66%)
Jul 23, 2010 5.567 5.623 5.423 5.618 52,130 +0.06(+1.00%)
Jul 22, 2010 5.539 5.646 5.488 5.563 46,740 +0.07(+1.36%)
Jul 21, 2010 5.632 5.632 5.488 5.488 19,679 -0.09(-1.67%)
Jul 20, 2010 5.437 5.595 5.437 5.581 51,229 +0.09(+1.61%)
Jul 19, 2010 5.442 5.581 5.404 5.493 77,384 +0.05(+0.94%)
Jul 16, 2010 5.600 5.670 5.442 5.442 97,019 -0.20(-3.47%)
Jul 15, 2010 5.321 5.670 5.209 5.637 302,201 +0.34(+6.41%)
Jul 14, 2010 5.316 5.316 5.188 5.298 25,355 -0.05(-0.87%)
Jul 13, 2010 5.200 5.377 5.172 5.344 62,822 +0.19(+3.61%)
Jul 12, 2010 5.214 5.256 5.042 5.158 51,341 -0.08(-1.51%)
Jul 09, 2010 5.265 5.279 5.121 5.237 29,152 -0.02(-0.44%)
Jul 08, 2010 5.237 5.279 5.107 5.260 56,107 +0.01(+0.27%)
Jul 07, 2010 5.130 5.251 4.921 5.246 145,896 +0.15(+3.01%)
Jul 06, 2010 5.214 5.214 5.032 5.093 43,975 -0.08(-1.53%)
Jul 02, 2010 5.144 5.218 5.102 5.172 29,234 +0.06(+1.18%)
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.