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, 2017 6.815 6.815 6.740 6.770 192,134 -0.04(-0.55%)
Oct 30, 2017 6.785 6.845 6.770 6.808 66,138 +0.01(+0.22%)
Oct 27, 2017 6.800 6.808 6.770 6.793 74,633 -0.01(-0.22%)
Oct 26, 2017 6.785 6.823 6.770 6.808 81,776 +0.04(+0.55%)
Oct 25, 2017 6.845 6.845 6.658 6.770 252,378 -0.08(-1.20%)
Oct 24, 2017 6.897 6.972 6.838 6.852 83,666 +0.00(+0.00%)
Oct 23, 2017 6.823 6.867 6.793 6.852 145,634 -0.02(-0.33%)
Oct 20, 2017 6.875 6.987 6.827 6.875 134,504 +0.02(+0.33%)
Oct 19, 2017 6.823 6.875 6.778 6.852 112,587 +0.02(+0.33%)
Oct 18, 2017 6.815 6.882 6.800 6.830 116,040 -0.01(-0.11%)
Oct 17, 2017 6.860 6.890 6.815 6.838 120,880 -0.03(-0.44%)
Oct 16, 2017 6.852 6.875 6.815 6.867 96,852 +0.00(+0.00%)
Oct 13, 2017 6.905 6.912 6.845 6.867 78,751 -0.02(-0.33%)
Oct 12, 2017 6.942 6.942 6.852 6.890 91,589 -0.04(-0.65%)
Oct 11, 2017 6.942 6.980 6.920 6.935 90,085 +0.01(+0.22%)
Oct 10, 2017 6.980 6.980 6.912 6.920 96,026 -0.04(-0.54%)
Oct 09, 2017 6.980 6.987 6.942 6.957 47,433 +0.01(+0.11%)
Oct 06, 2017 7.002 7.032 6.935 6.950 101,580 -0.07(-1.06%)
Oct 05, 2017 7.062 7.067 7.017 7.025 60,308 -0.01(-0.11%)
Oct 04, 2017 6.987 7.092 6.987 7.032 101,135 +0.03(+0.43%)
Oct 03, 2017 7.077 7.084 6.980 7.002 76,211 -0.07(-1.06%)
Oct 02, 2017 6.995 7.077 6.995 7.077 185,065 +0.10(+1.39%)
Sep 29, 2017 6.942 6.991 6.852 6.980 159,017 +0.09(+1.30%)
Sep 28, 2017 6.882 6.957 6.845 6.890 184,016 +0.01(+0.11%)
Sep 27, 2017 6.852 6.920 6.808 6.882 102,776 +0.04(+0.66%)
Sep 26, 2017 6.882 6.897 6.808 6.838 94,899 -0.03(-0.44%)
Sep 25, 2017 6.882 6.920 6.800 6.867 161,099 -0.01(-0.11%)
Sep 22, 2017 6.823 6.882 6.823 6.875 84,577 +0.07(+0.99%)
Sep 21, 2017 6.823 6.845 6.785 6.808 113,075 -0.02(-0.33%)
Sep 20, 2017 6.823 6.905 6.808 6.830 155,345 +0.02(+0.33%)
Sep 19, 2017 6.823 6.875 6.785 6.808 117,986 +0.01(+0.22%)
Sep 18, 2017 6.785 6.823 6.778 6.793 169,893 -0.01(-0.22%)
Sep 15, 2017 6.808 6.830 6.770 6.808 320,775 -0.04(-0.66%)
Sep 14, 2017 6.815 6.852 6.763 6.852 187,046 +0.02(+0.33%)
Sep 13, 2017 6.794 6.837 6.794 6.830 237,803 +0.01(+0.21%)
Sep 12, 2017 6.808 6.830 6.779 6.815 183,022 +0.00(+0.00%)
Sep 11, 2017 6.736 6.815 6.736 6.815 175,396 +0.08(+1.19%)
Sep 08, 2017 6.765 6.808 6.721 6.736 143,807 -0.04(-0.64%)
Sep 07, 2017 6.757 6.794 6.743 6.779 187,462 +0.01(+0.11%)
Sep 06, 2017 6.779 6.808 6.736 6.772 200,892 +0.01(+0.11%)
Sep 05, 2017 6.779 6.796 6.736 6.765 149,028 -0.01(-0.11%)
Sep 01, 2017 6.714 6.815 6.685 6.772 166,818 +0.09(+1.30%)
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%)
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.