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 (%)
Aug 31, 2017 6.772 6.833 6.656 6.685 224,367 -0.09(-1.29%)
Aug 30, 2017 6.779 6.837 6.728 6.772 112,769 +0.05(+0.76%)
Aug 29, 2017 6.772 6.795 6.707 6.721 106,452 -0.05(-0.75%)
Aug 28, 2017 6.815 6.815 6.757 6.772 84,075 -0.01(-0.11%)
Aug 25, 2017 6.874 6.888 6.772 6.779 133,725 -0.04(-0.64%)
Aug 24, 2017 6.881 6.924 6.823 6.823 121,054 -0.07(-1.05%)
Aug 23, 2017 6.830 6.939 6.830 6.895 124,957 +0.02(+0.32%)
Aug 22, 2017 6.808 6.888 6.794 6.874 190,077 +0.08(+1.18%)
Aug 21, 2017 6.830 6.881 6.772 6.794 155,483 -0.04(-0.53%)
Aug 18, 2017 6.910 6.932 6.830 6.830 124,134 -0.07(-1.05%)
Aug 17, 2017 6.946 7.009 6.874 6.903 128,742 -0.07(-1.04%)
Aug 16, 2017 7.041 7.051 6.932 6.975 196,130 -0.06(-0.83%)
Aug 15, 2017 7.113 7.135 7.012 7.033 140,667 -0.01(-0.21%)
Aug 14, 2017 7.041 7.106 7.012 7.048 97,481 +0.01(+0.21%)
Aug 11, 2017 7.063 7.101 7.012 7.033 152,496 -0.01(-0.21%)
Aug 10, 2017 6.983 7.077 6.983 7.048 111,772 +0.01(+0.21%)
Aug 09, 2017 7.012 7.099 6.975 7.033 172,110 +0.02(+0.31%)
Aug 08, 2017 7.128 7.172 6.888 7.012 406,181 -0.16(-2.23%)
Aug 07, 2017 7.310 7.310 7.157 7.172 116,493 -0.07(-1.00%)
Aug 04, 2017 7.237 7.411 7.128 7.244 223,081 -0.08(-1.09%)
Aug 03, 2017 7.346 7.346 7.251 7.324 143,380 +0.01(+0.10%)
Aug 02, 2017 7.353 7.383 7.288 7.317 54,887 -0.08(-1.08%)
Aug 01, 2017 7.295 7.404 7.281 7.397 113,469 +0.14(+1.90%)
Jul 31, 2017 7.273 7.317 7.233 7.259 131,171 -0.02(-0.30%)
Jul 28, 2017 7.302 7.368 7.237 7.281 112,553 -0.02(-0.30%)
Jul 27, 2017 7.295 7.360 7.259 7.302 81,792 +0.02(+0.30%)
Jul 26, 2017 7.411 7.419 7.273 7.281 60,656 -0.09(-1.28%)
Jul 25, 2017 7.448 7.448 7.324 7.375 65,312 -0.06(-0.78%)
Jul 24, 2017 7.360 7.448 7.353 7.433 92,404 +0.07(+0.99%)
Jul 21, 2017 7.353 7.440 7.331 7.360 229,110 +0.00(+0.00%)
Jul 20, 2017 7.390 7.302 7.360 75,166 +0.00(+0.00%)
Jul 19, 2017 7.375 7.390 7.324 7.360 76,895 -0.01(-0.20%)
Jul 18, 2017 7.346 7.397 7.331 7.375 45,151 +0.01(+0.20%)
Jul 17, 2017 7.360 7.390 7.310 7.360 120,242 +0.00(+0.00%)
Jul 14, 2017 7.288 7.390 7.288 7.360 111,785 +0.07(+0.90%)
Jul 13, 2017 7.339 7.375 7.295 7.295 53,106 -0.01(-0.20%)
Jul 12, 2017 7.339 7.397 7.288 7.310 156,389 -0.01(-0.10%)
Jul 11, 2017 7.237 7.339 7.142 7.317 165,592 +0.09(+1.31%)
Jul 10, 2017 7.135 7.310 7.099 7.222 148,123 +0.04(+0.61%)
Jul 07, 2017 7.179 7.201 7.070 7.179 93,828 -0.01(-0.10%)
Jul 06, 2017 7.230 7.237 7.142 7.186 138,666 -0.11(-1.49%)
Jul 05, 2017 7.302 7.302 7.113 7.295 188,471 +0.01(+0.20%)
Jul 03, 2017 7.251 7.302 7.193 7.281 121,979 +0.05(+0.70%)
Jun 30, 2017 7.237 7.281 7.215 7.230 250,915 -0.04(-0.60%)
Jun 29, 2017 7.222 7.281 7.179 7.273 217,071 +0.07(+1.01%)
Jun 28, 2017 7.106 7.208 7.033 7.201 217,230 +0.15(+2.06%)
Jun 27, 2017 7.099 7.288 7.048 7.055 270,513 -0.07(-0.92%)
Jun 26, 2017 6.961 7.128 6.903 7.121 132,981 +0.20(+2.94%)
Jun 23, 2017 6.917 6.983 6.888 6.917 188,987 -0.01(-0.10%)
Jun 22, 2017 6.983 7.070 6.895 6.924 114,272 -0.04(-0.63%)
Jun 21, 2017 7.055 7.055 6.874 6.968 314,849 -0.04(-0.52%)
Jun 20, 2017 7.164 7.230 6.997 7.004 231,548 -0.15(-2.03%)
Jun 19, 2017 7.201 7.288 7.099 7.150 140,455 -0.01(-0.20%)
Jun 16, 2017 7.092 7.208 7.092 7.164 132,857 -0.01(-0.20%)
Jun 15, 2017 7.106 7.193 7.020 7.179 125,733 +0.01(+0.20%)
Jun 14, 2017 7.237 7.237 7.092 7.164 165,706 -0.06(-0.80%)
Jun 13, 2017 7.063 7.222 7.063 7.222 201,676 +0.17(+2.37%)
Jun 12, 2017 7.062 7.140 7.041 7.055 334,296 -0.04(-0.60%)
Jun 09, 2017 7.069 7.126 7.069 7.098 123,554 +0.03(+0.40%)
Jun 08, 2017 7.069 7.175 7.069 7.069 184,441 -0.01(-0.10%)
Jun 07, 2017 7.076 7.105 7.041 7.076 107,859 +0.00(+0.00%)
Jun 06, 2017 7.076 7.133 7.041 7.076 144,995 -0.01(-0.10%)
Jun 05, 2017 7.098 7.112 7.069 7.084 134,105 -0.03(-0.40%)
Jun 02, 2017 7.084 7.168 7.076 7.112 194,692 +0.04(+0.60%)
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.