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, 2019 6.679 6.718 6.582 6.592 110,532 -0.07(-1.02%)
Sep 27, 2019 6.631 6.689 6.611 6.660 80,463 +0.03(+0.44%)
Sep 26, 2019 6.534 6.679 6.534 6.631 126,750 +0.11(+1.63%)
Sep 25, 2019 6.534 6.640 6.456 6.524 117,847 +0.00(+0.00%)
Sep 24, 2019 6.563 6.592 6.495 6.524 63,651 -0.03(-0.44%)
Sep 23, 2019 6.650 6.650 6.543 6.553 70,208 -0.14(-2.03%)
Sep 20, 2019 6.495 6.728 6.476 6.689 225,503 +0.22(+3.45%)
Sep 19, 2019 6.514 6.553 6.466 6.466 59,835 -0.04(-0.60%)
Sep 18, 2019 6.514 6.553 6.456 6.505 49,538 +0.01(+0.15%)
Sep 17, 2019 6.524 6.553 6.417 6.495 90,074 -0.04(-0.59%)
Sep 16, 2019 6.592 6.640 6.524 6.534 84,130 -0.05(-0.74%)
Sep 13, 2019 6.592 6.650 6.524 6.582 71,385 +0.04(+0.59%)
Sep 12, 2019 6.590 6.619 6.534 6.543 99,649 -0.05(-0.71%)
Sep 11, 2019 6.534 6.590 6.515 6.590 138,798 +0.06(+0.86%)
Sep 10, 2019 6.346 6.534 6.261 6.534 85,646 +0.08(+1.31%)
Sep 09, 2019 6.346 6.468 6.337 6.449 107,807 +0.10(+1.63%)
Sep 06, 2019 6.271 6.346 6.252 6.346 71,797 +0.06(+0.90%)
Sep 05, 2019 6.299 6.337 6.261 6.290 78,666 +0.01(+0.15%)
Sep 04, 2019 6.280 6.327 6.252 6.280 52,914 +0.01(+0.15%)
Sep 03, 2019 6.252 6.271 6.226 6.271 62,675 +0.00(+0.00%)
Aug 30, 2019 6.271 6.290 6.243 6.271 87,327 +0.01(+0.15%)
Aug 29, 2019 6.318 6.318 6.234 6.261 96,285 -0.04(-0.60%)
Aug 28, 2019 6.280 6.318 6.252 6.299 92,059 +0.00(+0.00%)
Aug 27, 2019 6.308 6.346 6.282 6.299 42,517 +0.00(+0.00%)
Aug 26, 2019 6.299 6.344 6.299 6.299 57,776 -0.01(-0.15%)
Aug 23, 2019 6.308 6.364 6.280 6.308 82,966 +0.00(+0.00%)
Aug 22, 2019 6.299 6.365 6.299 6.308 48,005 +0.02(+0.30%)
Aug 21, 2019 6.337 6.355 6.290 6.290 44,323 -0.04(-0.59%)
Aug 20, 2019 6.280 6.355 6.280 6.327 67,116 +0.04(+0.60%)
Aug 19, 2019 6.261 6.346 6.252 6.290 63,592 +0.06(+0.91%)
Aug 16, 2019 6.064 6.290 6.064 6.233 88,178 +0.20(+3.27%)
Aug 15, 2019 6.111 6.139 6.036 6.036 102,021 -0.08(-1.23%)
Aug 14, 2019 6.130 6.130 6.078 6.111 76,725 -0.06(-0.91%)
Aug 13, 2019 6.120 6.186 6.120 6.167 53,399 +0.05(+0.77%)
Aug 12, 2019 6.130 6.158 6.111 6.120 80,936 -0.02(-0.31%)
Aug 09, 2019 6.196 6.214 6.116 6.139 70,734 -0.03(-0.46%)
Aug 08, 2019 6.120 6.196 6.101 6.167 87,713 +0.05(+0.77%)
Aug 07, 2019 6.111 6.149 6.111 6.120 29,329 -0.03(-0.46%)
Aug 06, 2019 6.158 6.214 6.149 6.149 82,711 -0.02(-0.30%)
Aug 05, 2019 6.233 6.233 6.130 6.167 68,946 -0.08(-1.35%)
Aug 02, 2019 6.233 6.261 6.205 6.252 51,907 +0.05(+0.76%)
Aug 01, 2019 6.252 6.280 6.205 6.205 61,896 -0.06(-0.90%)
Jul 31, 2019 6.271 6.285 6.224 6.261 49,437 -0.03(-0.45%)
Jul 30, 2019 6.243 6.299 6.243 6.290 41,970 +0.03(+0.45%)
Jul 29, 2019 6.205 6.280 6.205 6.261 89,688 +0.06(+0.91%)
Jul 26, 2019 6.233 6.271 6.205 6.205 48,503 -0.03(-0.45%)
Jul 25, 2019 6.252 6.290 6.205 6.233 57,610 -0.02(-0.30%)
Jul 24, 2019 6.224 6.270 6.214 6.252 41,503 +0.01(+0.15%)
Jul 23, 2019 6.243 6.243 6.214 6.243 39,906 +0.00(+0.00%)
Jul 22, 2019 6.252 6.261 6.214 6.243 60,518 +0.03(+0.45%)
Jul 19, 2019 6.205 6.261 6.167 6.214 119,131 +0.01(+0.15%)
Jul 18, 2019 6.252 6.252 6.196 6.205 58,913 -0.04(-0.60%)
Jul 17, 2019 6.224 6.271 6.219 6.243 56,846 -0.01(-0.15%)
Jul 16, 2019 6.252 6.271 6.214 6.252 98,692 +0.00(+0.00%)
Jul 15, 2019 6.233 6.261 6.214 6.252 51,036 +0.02(+0.30%)
Jul 12, 2019 6.205 6.280 6.186 6.233 217,840 +0.02(+0.30%)
Jul 11, 2019 6.252 6.265 6.205 6.214 72,012 -0.05(-0.75%)
Jul 10, 2019 6.252 6.290 6.205 6.261 89,904 +0.00(+0.00%)
Jul 09, 2019 6.214 6.290 6.196 6.261 75,976 +0.01(+0.15%)
Jul 08, 2019 6.252 6.271 6.205 6.252 111,710 -0.01(-0.15%)
Jul 05, 2019 6.261 6.276 6.205 6.261 68,713 -0.01(-0.15%)
Jul 03, 2019 6.214 6.271 6.158 6.271 57,863 +0.05(+0.76%)
Jul 02, 2019 6.233 6.252 6.177 6.224 67,792 +0.01(+0.15%)
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.