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 (%)
May 29, 2015 7.048 7.048 6.960 6.976 164,158 -0.07(-0.95%)
May 28, 2015 6.960 7.054 6.948 7.043 183,150 +0.07(+1.04%)
May 27, 2015 6.993 6.993 6.915 6.971 111,991 -0.01(-0.08%)
May 26, 2015 6.943 7.010 6.904 6.976 246,614 +0.04(+0.56%)
May 22, 2015 6.865 6.937 6.937 6.937 182,740 +0.04(+0.56%)
May 21, 2015 6.937 6.943 6.898 6.898 209,163 -0.04(-0.64%)
May 20, 2015 6.882 6.948 6.871 6.943 220,528 +0.06(+0.89%)
May 19, 2015 6.948 6.998 6.832 6.882 591,340 +0.07(+1.06%)
May 18, 2015 6.693 6.837 6.649 6.810 270,329 +0.09(+1.41%)
May 15, 2015 6.682 6.740 6.682 6.715 163,946 +0.04(+0.58%)
May 14, 2015 6.610 6.676 6.593 6.676 222,828 +0.07(+1.09%)
May 13, 2015 6.665 6.665 6.582 6.604 169,847 -0.05(-0.75%)
May 12, 2015 6.549 6.665 6.549 6.654 213,221 +0.07(+1.10%)
May 11, 2015 6.549 6.610 6.487 6.582 237,161 +0.11(+1.72%)
May 08, 2015 6.571 6.571 6.460 6.471 235,308 -0.10(-1.52%)
May 07, 2015 6.615 6.615 6.449 6.571 229,622 +0.00(+0.00%)
May 06, 2015 6.665 6.682 6.510 6.571 324,743 -0.11(-1.58%)
May 05, 2015 6.704 6.732 6.610 6.676 334,906 -0.03(-0.41%)
May 04, 2015 6.787 6.848 6.665 6.704 225,892 -0.05(-0.74%)
May 01, 2015 6.837 6.865 6.737 6.754 164,349 -0.07(-1.06%)
Apr 30, 2015 6.765 6.837 6.732 6.826 318,200 +0.05(+0.74%)
Apr 29, 2015 6.810 6.826 6.743 6.776 214,400 -0.04(-0.65%)
Apr 28, 2015 6.793 6.826 6.732 6.821 215,819 +0.01(+0.08%)
Apr 27, 2015 6.810 6.832 6.732 6.815 282,923 -0.01(-0.16%)
Apr 24, 2015 6.887 6.887 6.785 6.826 145,655 -0.03(-0.49%)
Apr 23, 2015 6.810 6.860 6.810 6.860 162,021 +0.05(+0.73%)
Apr 22, 2015 6.776 6.821 6.732 6.810 194,965 +0.06(+0.86%)
Apr 21, 2015 6.843 6.860 6.749 6.751 113,210 -0.06(-0.94%)
Apr 20, 2015 6.793 6.826 6.771 6.815 101,582 +0.04(+0.66%)
Apr 17, 2015 6.760 6.848 6.732 6.771 238,205 -0.03(-0.41%)
Apr 16, 2015 6.832 6.832 6.721 6.798 202,782 -0.03(-0.49%)
Apr 15, 2015 6.843 6.887 6.776 6.832 201,001 -0.01(-0.08%)
Apr 14, 2015 6.810 6.848 6.776 6.837 131,650 +0.00(+0.00%)
Apr 13, 2015 6.904 6.926 6.787 6.837 284,779 -0.06(-0.81%)
Apr 10, 2015 6.904 6.937 6.821 6.893 173,160 +0.01(+0.08%)
Apr 09, 2015 6.776 6.887 6.776 6.887 236,448 +0.09(+1.31%)
Apr 08, 2015 6.871 6.887 6.721 6.798 350,984 -0.08(-1.21%)
Apr 07, 2015 6.798 6.926 6.732 6.882 186,260 +0.07(+0.98%)
Apr 06, 2015 6.749 6.832 6.693 6.815 147,602 +0.01(+0.16%)
Apr 02, 2015 6.843 6.804 6.804 6.804 170,857 -0.04(-0.53%)
Apr 01, 2015 6.832 6.887 6.798 6.840 236,723 +0.01(+0.20%)
Mar 31, 2015 6.843 6.860 6.798 6.826 230,288 -0.01(-0.08%)
Mar 30, 2015 6.848 6.865 6.804 6.832 142,029 +0.01(+0.16%)
Mar 27, 2015 6.848 6.854 6.804 6.821 231,255 +0.00(+0.00%)
Mar 26, 2015 6.782 6.871 6.782 6.821 281,816 +0.01(+0.20%)
Mar 25, 2015 6.704 6.826 6.694 6.807 697,180 +0.12(+1.87%)
Mar 24, 2015 6.643 6.693 6.626 6.682 709,643 +0.03(+0.42%)
Mar 23, 2015 6.660 6.682 6.626 6.654 266,669 +0.02(+0.25%)
Mar 20, 2015 6.643 6.710 6.504 6.637 1,207,671 +0.02(+0.34%)
Mar 19, 2015 6.676 6.676 6.587 6.615 225,251 -0.06(-0.83%)
Mar 18, 2015 6.721 6.726 6.587 6.671 297,452 +0.06(+0.84%)
Mar 17, 2015 6.588 6.642 6.534 6.615 372,271 +0.03(+0.41%)
Mar 16, 2015 6.604 6.723 6.556 6.588 552,299 -0.11(-1.61%)
Mar 13, 2015 6.729 6.750 6.513 6.696 562,403 -0.04(-0.64%)
Mar 12, 2015 6.826 6.826 6.729 6.739 393,863 -0.05(-0.72%)
Mar 11, 2015 6.696 6.815 6.675 6.788 754,900 +0.14(+2.11%)
Mar 10, 2015 6.664 6.696 6.588 6.648 742,271 +0.05(+0.74%)
Mar 09, 2015 6.491 6.615 6.459 6.599 435,023 +0.12(+1.83%)
Mar 06, 2015 6.491 6.518 6.459 6.480 260,434 -0.02(-0.33%)
Mar 05, 2015 6.550 6.550 6.486 6.502 232,289 -0.05(-0.82%)
Mar 04, 2015 6.545 6.593 6.486 6.556 154,132 -0.02(-0.33%)
Mar 03, 2015 6.534 6.583 6.523 6.577 222,959 +0.04(+0.66%)
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.