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, 2011 5.377 5.437 5.330 5.372 64,508 -0.09(-1.62%)
Oct 28, 2011 5.502 5.502 5.442 5.460 90,566 -0.05(-0.93%)
Oct 27, 2011 5.535 5.539 5.367 5.511 147,124 +0.10(+1.80%)
Oct 26, 2011 5.460 5.516 5.372 5.414 87,101 +0.02(+0.43%)
Oct 25, 2011 5.395 5.572 5.321 5.391 123,916 -0.05(-0.86%)
Oct 24, 2011 5.428 5.470 5.372 5.437 69,298 +0.02(+0.34%)
Oct 21, 2011 5.404 5.446 5.293 5.418 81,463 +0.09(+1.75%)
Oct 20, 2011 5.344 5.375 5.279 5.325 60,244 -0.03(-0.52%)
Oct 19, 2011 5.372 5.381 5.293 5.353 117,502 -0.02(-0.35%)
Oct 18, 2011 5.274 5.442 5.237 5.372 163,791 +0.13(+2.39%)
Oct 17, 2011 5.237 5.302 5.230 5.246 56,881 -0.03(-0.53%)
Oct 14, 2011 5.274 5.316 5.205 5.274 64,882 +0.07(+1.25%)
Oct 13, 2011 5.293 5.339 5.121 5.209 72,581 -0.13(-2.35%)
Oct 12, 2011 5.572 5.572 5.205 5.335 81,068 +0.17(+3.24%)
Oct 11, 2011 5.107 5.223 5.107 5.167 74,495 +0.05(+1.00%)
Oct 10, 2011 5.042 5.153 5.028 5.116 105,862 +0.14(+2.90%)
Oct 07, 2011 5.065 5.158 4.939 4.972 106,017 -0.11(-2.20%)
Oct 06, 2011 5.079 5.177 4.972 5.084 88,855 -0.02(-0.36%)
Oct 05, 2011 5.056 5.135 4.958 5.102 87,922 +0.05(+1.01%)
Oct 04, 2011 5.023 5.088 4.879 5.051 219,205 +0.00(+0.09%)
Oct 03, 2011 5.102 5.130 5.023 5.046 153,709 -0.03(-0.64%)
Sep 30, 2011 5.079 5.153 5.042 5.079 156,722 -0.07(-1.44%)
Sep 29, 2011 5.130 5.205 5.079 5.153 80,715 +0.13(+2.59%)
Sep 28, 2011 5.191 5.279 5.023 5.023 93,992 -0.19(-3.57%)
Sep 27, 2011 5.209 5.237 5.098 5.209 179,422 +0.09(+1.82%)
Sep 26, 2011 5.139 5.139 5.023 5.116 103,183 +0.00(+0.09%)
Sep 23, 2011 5.018 5.130 5.014 5.111 83,826 +0.11(+2.23%)
Sep 22, 2011 4.953 5.106 4.925 5.000 173,593 -0.07(-1.29%)
Sep 21, 2011 5.163 5.218 5.014 5.065 160,749 -0.12(-2.33%)
Sep 20, 2011 5.153 5.246 5.116 5.186 168,160 +0.07(+1.27%)
Sep 19, 2011 5.209 5.209 5.111 5.121 108,249 -0.16(-3.00%)
Sep 16, 2011 5.265 5.400 5.181 5.279 150,345 +0.05(+0.98%)
Sep 15, 2011 5.200 5.381 5.160 5.228 120,728 +0.04(+0.72%)
Sep 14, 2011 5.279 5.349 5.125 5.191 169,773 -0.06(-1.15%)
Sep 13, 2011 5.298 5.400 5.191 5.251 69,919 -0.16(-3.01%)
Sep 12, 2011 5.274 5.423 5.218 5.414 44,145 +0.08(+1.48%)
Sep 09, 2011 5.279 5.386 5.181 5.335 97,464 +0.05(+0.88%)
Sep 08, 2011 5.321 5.363 5.251 5.288 48,685 -0.08(-1.47%)
Sep 07, 2011 5.242 5.423 5.242 5.367 57,858 +0.21(+4.15%)
Sep 06, 2011 5.005 5.228 4.842 5.153 99,139 +0.01(+0.18%)
Sep 02, 2011 5.256 5.270 5.112 5.144 150,054 -0.17(-3.15%)
Sep 01, 2011 5.432 5.481 5.298 5.311 89,474 -0.15(-2.81%)
Aug 31, 2011 5.456 5.498 5.349 5.465 102,448 +0.03(+0.60%)
Aug 30, 2011 5.381 5.507 5.316 5.432 107,515 +0.03(+0.60%)
Aug 29, 2011 5.325 5.525 5.288 5.400 88,016 +0.12(+2.29%)
Aug 26, 2011 5.363 5.363 5.186 5.279 92,650 +0.01(+0.26%)
Aug 25, 2011 5.558 5.600 5.256 5.265 91,487 -0.24(-4.31%)
Aug 24, 2011 5.260 5.609 5.200 5.502 120,532 +0.21(+4.05%)
Aug 23, 2011 5.172 5.311 5.111 5.288 87,438 +0.15(+2.99%)
Aug 22, 2011 5.228 5.420 5.107 5.135 81,154 +0.03(+0.55%)
Aug 19, 2011 5.107 5.195 5.065 5.107 106,133 -0.02(-0.45%)
Aug 18, 2011 5.335 5.391 5.098 5.130 143,374 -0.32(-5.89%)
Aug 17, 2011 5.530 5.637 5.432 5.451 52,472 -0.07(-1.18%)
Aug 16, 2011 5.539 5.567 5.386 5.516 52,347 -0.07(-1.25%)
Aug 15, 2011 5.432 5.795 5.428 5.586 24,947 +0.21(+3.98%)
Aug 12, 2011 5.437 5.711 5.293 5.372 75,621 -0.03(-0.52%)
Aug 11, 2011 5.214 5.488 5.173 5.400 103,688 +0.21(+4.13%)
Aug 10, 2011 5.242 5.414 5.144 5.186 76,514 -0.16(-2.96%)
Aug 09, 2011 5.195 5.474 5.065 5.344 158,001 +0.03(+0.53%)
Aug 08, 2011 5.479 5.693 4.842 5.316 159,641 -0.26(-4.67%)
Aug 05, 2011 5.674 6.037 5.400 5.577 105,856 -0.05(-0.83%)
Aug 04, 2011 5.777 5.791 5.623 5.623 117,322 -0.13(-2.18%)
Aug 03, 2011 5.763 5.777 5.711 5.749 67,679 -0.00(-0.08%)
Aug 02, 2011 5.865 5.865 5.753 5.753 43,495 -0.08(-1.36%)
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.