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 (%)
Oct 31, 2013 7.906 7.906 7.763 7.763 0 -0.13(-1.63%)
Oct 30, 2013 8.021 8.021 7.882 7.892 400,564 -0.12(-1.49%)
Oct 29, 2013 8.059 8.068 7.963 8.011 0 -0.00(-0.06%)
Oct 28, 2013 7.968 8.073 7.939 8.016 0 +0.08(+0.96%)
Oct 25, 2013 7.911 7.978 7.849 7.939 0 +0.07(+0.91%)
Oct 24, 2013 7.810 7.906 7.763 7.868 425,031 +0.08(+1.04%)
Oct 23, 2013 7.744 7.791 7.715 7.787 0 +0.03(+0.37%)
Oct 22, 2013 7.744 7.810 7.733 7.758 270,050 +0.03(+0.37%)
Oct 21, 2013 7.810 7.810 7.729 7.729 296,473 -0.05(-0.68%)
Oct 18, 2013 7.691 7.825 7.653 7.782 628,599 +0.13(+1.75%)
Oct 17, 2013 7.553 7.696 7.553 7.648 430,519 +0.07(+0.95%)
Oct 16, 2013 7.533 7.591 7.514 7.576 281,893 +0.05(+0.70%)
Oct 15, 2013 7.581 7.596 7.509 7.524 326,198 -0.06(-0.76%)
Oct 14, 2013 7.591 7.605 7.524 7.581 290,728 -0.02(-0.25%)
Oct 11, 2013 7.452 7.610 7.424 7.600 0 +0.14(+1.92%)
Oct 10, 2013 7.447 7.495 7.390 7.457 280,898 +0.08(+1.10%)
Oct 09, 2013 7.318 7.404 7.295 7.376 0 +0.06(+0.78%)
Oct 08, 2013 7.357 7.390 7.295 7.318 405,136 -0.02(-0.33%)
Oct 07, 2013 7.385 7.452 7.333 7.342 0 -0.08(-1.03%)
Oct 04, 2013 7.338 7.447 7.314 7.419 0 +0.07(+0.91%)
Oct 03, 2013 7.438 7.457 7.314 7.352 0 -0.08(-1.03%)
Oct 02, 2013 7.452 7.467 7.404 7.428 305,811 -0.04(-0.58%)
Oct 01, 2013 7.486 7.514 7.427 7.471 389,501 +0.02(+0.26%)
Sep 27, 2013 7.462 7.519 7.443 7.452 0 -0.03(-0.45%)
Sep 26, 2013 7.543 7.581 7.476 7.486 272,946 -0.07(-0.89%)
Sep 25, 2013 7.524 7.581 7.486 7.553 556,641 +0.05(+0.70%)
Sep 24, 2013 7.500 7.581 7.467 7.500 402,793 +0.03(+0.38%)
Sep 23, 2013 7.452 7.514 7.438 7.471 350,933 -0.01(-0.19%)
Sep 20, 2013 7.490 7.533 7.404 7.486 0 -0.01(-0.13%)
Sep 19, 2013 7.543 7.557 7.419 7.495 414,524 -0.02(-0.25%)
Sep 18, 2013 7.457 7.543 7.409 7.514 0 +0.05(+0.70%)
Sep 17, 2013 7.424 7.471 7.400 7.462 0 +0.05(+0.71%)
Sep 16, 2013 7.419 7.486 7.395 7.409 0 -0.03(-0.39%)
Sep 13, 2013 7.376 7.452 7.361 7.438 0 +0.06(+0.78%)
Sep 12, 2013 7.490 7.490 7.309 7.381 657,705 -0.02(-0.32%)
Sep 11, 2013 7.414 7.423 7.353 7.404 0 -0.01(-0.19%)
Sep 10, 2013 7.377 7.418 7.344 7.418 616,080 +0.07(+1.01%)
Sep 09, 2013 7.395 7.423 7.307 7.344 0 -0.03(-0.44%)
Sep 06, 2013 7.386 7.423 7.237 7.377 0 +0.04(+0.51%)
Sep 05, 2013 7.437 7.437 7.293 7.339 0 -0.08(-1.13%)
Sep 04, 2013 7.293 7.437 7.256 7.423 0 +0.14(+1.98%)
Sep 03, 2013 7.358 7.390 7.209 7.279 0 -0.02(-0.32%)
Aug 30, 2013 7.353 7.363 7.246 7.302 0 -0.06(-0.76%)
Aug 29, 2013 7.242 7.363 7.242 7.358 662,383 +0.10(+1.41%)
Aug 28, 2013 7.149 7.293 7.139 7.256 0 +0.13(+1.83%)
Aug 27, 2013 7.172 7.265 7.111 7.125 483,258 -0.06(-0.84%)
Aug 26, 2013 7.232 7.279 7.177 7.186 0 -0.02(-0.32%)
Aug 23, 2013 7.135 7.218 7.097 7.209 0 +0.09(+1.24%)
Aug 22, 2013 7.084 7.302 7.074 7.121 400,459 +0.10(+1.39%)
Aug 21, 2013 7.102 7.167 7.000 7.023 0 -0.07(-1.05%)
Aug 20, 2013 7.060 7.139 6.995 7.097 339,960 +0.04(+0.53%)
Aug 19, 2013 7.023 7.102 6.986 7.060 588,262 +0.04(+0.53%)
Aug 16, 2013 7.018 7.051 6.977 7.023 0 -0.02(-0.26%)
Aug 15, 2013 7.125 7.153 6.986 7.042 827,403 -0.09(-1.24%)
Aug 14, 2013 7.135 7.172 7.093 7.130 336,464 -0.00(-0.07%)
Aug 13, 2013 7.209 7.216 7.088 7.135 401,102 -0.07(-0.97%)
Aug 12, 2013 7.144 7.217 7.116 7.204 369,879 +0.05(+0.72%)
Aug 09, 2013 7.167 7.237 7.153 7.153 390,429 -0.01(-0.13%)
Aug 08, 2013 7.214 7.256 7.121 7.163 504,990 +0.02(+0.26%)
Aug 07, 2013 7.270 7.311 7.093 7.144 789,512 -0.14(-1.98%)
Aug 06, 2013 7.265 7.325 7.214 7.288 570,432 +0.02(+0.32%)
Aug 05, 2013 7.237 7.302 7.209 7.265 508,523 +0.03(+0.39%)
Aug 02, 2013 7.232 7.270 7.172 7.237 526,528 -0.00(-0.06%)
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.