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, 2015 6.473 6.520 6.396 6.414 297,446 +0.08(+1.30%)
Sep 29, 2015 6.443 6.520 6.326 6.332 485,785 -0.11(-1.73%)
Sep 28, 2015 6.672 6.672 6.437 6.443 373,376 -0.22(-3.26%)
Sep 25, 2015 6.655 6.731 6.619 6.660 177,567 +0.08(+1.16%)
Sep 24, 2015 6.543 6.611 6.540 6.584 116,550 -0.01(-0.18%)
Sep 23, 2015 6.666 6.707 6.572 6.596 126,380 -0.03(-0.44%)
Sep 22, 2015 6.578 6.655 6.578 6.625 178,289 +0.02(+0.27%)
Sep 21, 2015 6.537 6.625 6.537 6.608 220,937 +0.12(+1.81%)
Sep 18, 2015 6.760 6.775 6.478 6.490 1,417,525 -0.30(-4.41%)
Sep 17, 2015 6.872 6.878 6.713 6.790 288,167 -0.06(-0.86%)
Sep 16, 2015 6.807 6.878 6.749 6.848 183,158 +0.06(+0.86%)
Sep 15, 2015 6.854 6.854 6.660 6.790 286,639 -0.01(-0.17%)
Sep 14, 2015 6.948 6.972 6.772 6.801 225,641 -0.14(-2.03%)
Sep 11, 2015 7.007 7.028 6.813 6.942 210,464 -0.04(-0.51%)
Sep 10, 2015 6.955 7.018 6.926 6.978 225,629 +0.02(+0.33%)
Sep 09, 2015 7.018 7.018 6.915 6.955 185,647 -0.03(-0.41%)
Sep 08, 2015 7.080 7.118 6.978 6.983 219,729 -0.09(-1.21%)
Sep 04, 2015 7.052 7.069 7.069 7.069 96,146 +0.00(+0.00%)
Sep 03, 2015 7.092 7.132 7.052 7.069 193,600 -0.02(-0.24%)
Sep 02, 2015 7.080 7.109 7.058 7.086 291,104 +0.02(+0.32%)
Sep 01, 2015 7.075 7.143 7.052 7.063 256,368 -0.05(-0.72%)
Aug 31, 2015 7.040 7.138 7.029 7.115 273,051 +0.03(+0.48%)
Aug 28, 2015 7.052 7.115 7.029 7.080 188,491 +0.06(+0.81%)
Aug 27, 2015 7.018 7.132 7.006 7.023 303,207 +0.03(+0.41%)
Aug 26, 2015 6.955 7.023 6.812 6.995 364,387 +0.15(+2.25%)
Aug 25, 2015 6.863 6.909 6.846 6.841 260,696 +0.10(+1.53%)
Aug 24, 2015 6.589 6.949 6.567 6.738 437,084 -0.11(-1.58%)
Aug 21, 2015 6.909 6.909 6.818 6.846 237,857 -0.09(-1.32%)
Aug 20, 2015 6.972 6.995 6.909 6.938 168,351 -0.06(-0.82%)
Aug 19, 2015 6.966 7.029 6.952 6.995 146,673 -0.02(-0.24%)
Aug 18, 2015 6.966 7.023 6.921 7.012 256,218 +0.05(+0.66%)
Aug 17, 2015 6.978 6.989 6.923 6.966 131,101 -0.01(-0.08%)
Aug 14, 2015 6.938 7.023 6.938 6.972 136,082 +0.01(+0.16%)
Aug 13, 2015 7.063 7.080 6.921 6.961 122,679 -0.08(-1.14%)
Aug 12, 2015 7.052 7.063 6.963 7.040 168,666 -0.05(-0.64%)
Aug 11, 2015 7.086 7.138 7.029 7.086 223,717 -0.01(-0.16%)
Aug 10, 2015 6.949 7.109 6.938 7.098 255,498 +0.20(+2.90%)
Aug 07, 2015 6.881 6.972 6.761 6.898 190,626 +0.09(+1.34%)
Aug 06, 2015 6.841 6.858 6.744 6.806 166,766 +0.02(+0.34%)
Aug 05, 2015 6.784 6.983 6.755 6.784 270,778 -0.02(-0.34%)
Aug 04, 2015 6.704 6.823 6.675 6.806 239,404 +0.09(+1.27%)
Aug 03, 2015 6.863 6.871 6.709 6.721 257,922 -0.11(-1.67%)
Jul 31, 2015 6.869 6.881 6.818 6.835 287,766 +0.00(+0.00%)
Jul 30, 2015 6.778 6.858 6.726 6.835 327,967 +0.07(+1.01%)
Jul 29, 2015 6.795 6.818 6.629 6.766 531,953 +0.41(+6.47%)
Jul 28, 2015 6.264 6.355 6.235 6.355 144,024 +0.09(+1.46%)
Jul 27, 2015 6.327 6.367 6.212 6.264 277,628 -0.06(-0.90%)
Jul 24, 2015 6.504 6.527 6.304 6.321 221,629 -0.17(-2.55%)
Jul 23, 2015 6.521 6.561 6.458 6.487 127,274 -0.04(-0.61%)
Jul 22, 2015 6.549 6.561 6.469 6.527 147,749 -0.02(-0.35%)
Jul 21, 2015 6.555 6.589 6.515 6.549 100,232 +0.02(+0.26%)
Jul 20, 2015 6.681 6.681 6.515 6.532 110,730 -0.11(-1.72%)
Jul 17, 2015 6.726 6.784 6.589 6.646 141,448 -0.06(-0.85%)
Jul 16, 2015 6.629 6.726 6.629 6.704 125,947 +0.08(+1.21%)
Jul 15, 2015 6.658 6.709 6.606 6.624 77,656 -0.01(-0.09%)
Jul 14, 2015 6.469 6.664 6.407 6.629 212,726 +0.22(+3.48%)
Jul 13, 2015 6.407 6.507 6.401 6.407 161,307 -0.02(-0.27%)
Jul 10, 2015 6.441 6.509 6.401 6.424 111,423 +0.00(+0.00%)
Jul 09, 2015 6.481 6.515 6.407 6.424 121,842 +0.01(+0.09%)
Jul 08, 2015 6.498 6.498 6.395 6.418 136,488 -0.08(-1.23%)
Jul 07, 2015 6.509 6.523 6.452 6.498 135,983 -0.02(-0.35%)
Jul 06, 2015 6.521 6.549 6.492 6.521 92,281 -0.03(-0.44%)
Jul 02, 2015 6.595 6.549 6.549 6.549 138,703 -0.04(-0.61%)
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.