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 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%)
Aug 01, 2013 7.297 7.363 7.237 7.242 772,600 -0.00(-0.06%)
Jul 31, 2013 7.307 7.404 7.232 7.246 0 -0.07(-0.89%)
Jul 30, 2013 7.363 7.437 7.307 7.311 0 -0.01(-0.19%)
Jul 29, 2013 7.507 7.507 7.223 7.325 0 -0.18(-2.42%)
Jul 26, 2013 7.451 7.514 7.446 7.507 0 +0.01(+0.12%)
Jul 25, 2013 7.437 7.507 7.418 7.497 0 +0.03(+0.37%)
Jul 24, 2013 7.456 7.513 7.423 7.470 0 +0.01(+0.19%)
Jul 23, 2013 7.414 7.518 7.404 7.456 0 +0.04(+0.50%)
Jul 22, 2013 7.451 7.493 7.400 7.418 0 -0.03(-0.44%)
Jul 19, 2013 7.386 7.479 7.349 7.451 0 +0.04(+0.56%)
Jul 18, 2013 7.372 7.479 7.362 7.409 0 +0.08(+1.09%)
Jul 17, 2013 7.218 7.349 7.218 7.329 974,858 +0.11(+1.53%)
Jul 16, 2013 7.181 7.228 7.121 7.218 0 +0.02(+0.32%)
Jul 15, 2013 7.144 7.204 7.111 7.195 0 +0.08(+1.11%)
Jul 12, 2013 7.111 7.139 7.070 7.116 0 +0.00(+0.00%)
Jul 11, 2013 7.093 7.125 7.042 7.116 535,818 +0.05(+0.66%)
Jul 10, 2013 6.995 7.070 6.977 7.070 0 +0.06(+0.86%)
Jul 09, 2013 7.046 7.046 6.986 7.009 0 -0.05(-0.66%)
Jul 08, 2013 6.977 7.079 6.967 7.056 0 +0.09(+1.27%)
Jul 05, 2013 7.060 7.061 6.860 6.967 0 -0.03(-0.40%)
Jul 03, 2013 7.065 7.065 6.949 6.995 0 -0.07(-1.05%)
Jul 02, 2013 7.028 7.070 6.986 7.070 0 +0.05(+0.66%)
Jul 01, 2013 7.070 7.070 6.986 7.023 0 -0.04(-0.59%)
Jun 28, 2013 7.042 7.070 6.927 7.065 4,351,824 +0.08(+1.20%)
Jun 26, 2013 6.925 7.000 6.907 6.981 0 +0.07(+1.01%)
Jun 25, 2013 6.925 6.973 6.860 6.911 0 +0.00(+0.07%)
Jun 24, 2013 6.921 6.977 6.777 6.907 0 -0.11(-1.59%)
Jun 21, 2013 6.953 7.070 6.814 7.018 5,382,988 +0.09(+1.34%)
Jun 20, 2013 6.791 6.949 6.767 6.925 4,593,187 +0.13(+1.92%)
Jun 19, 2013 6.711 6.910 6.651 6.795 0 -0.23(-3.31%)
Jun 18, 2013 7.093 7.093 6.935 7.028 673,811 -0.05(-0.72%)
Jun 17, 2013 7.032 7.135 6.986 7.079 0 +0.10(+1.47%)
Jun 14, 2013 6.995 7.037 6.972 6.977 0 -0.00(-0.07%)
Jun 13, 2013 6.944 7.032 6.809 6.981 707,442 +0.05(+0.74%)
Jun 12, 2013 6.981 7.014 6.925 6.930 613,917 -0.14(-1.97%)
Jun 11, 2013 7.097 7.135 6.981 7.070 302,876 -0.07(-0.91%)
Jun 10, 2013 7.065 7.177 7.000 7.135 0 +0.07(+0.99%)
Jun 07, 2013 7.102 7.121 6.986 7.065 0 +0.02(+0.33%)
Jun 06, 2013 6.953 7.102 6.935 7.042 567,200 +0.09(+1.27%)
Jun 05, 2013 7.093 7.097 6.930 6.953 0 -0.10(-1.45%)
Jun 04, 2013 7.093 7.158 6.995 7.056 0 -0.04(-0.52%)
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.