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 (%)
Jul 30, 2010 5.646 5.758 5.349 5.721 125,195 +0.01(+0.24%)
Jul 29, 2010 5.609 5.707 5.502 5.707 65,338 +0.12(+2.16%)
Jul 28, 2010 5.591 5.698 5.460 5.586 96,488 -0.03(-0.58%)
Jul 27, 2010 5.581 5.628 5.491 5.618 55,910 +0.04(+0.67%)
Jul 26, 2010 5.628 5.669 5.523 5.581 67,447 -0.04(-0.66%)
Jul 23, 2010 5.567 5.623 5.423 5.618 52,130 +0.06(+1.00%)
Jul 22, 2010 5.539 5.646 5.488 5.563 46,740 +0.07(+1.36%)
Jul 21, 2010 5.632 5.632 5.488 5.488 19,679 -0.09(-1.67%)
Jul 20, 2010 5.437 5.595 5.437 5.581 51,229 +0.09(+1.61%)
Jul 19, 2010 5.442 5.581 5.404 5.493 77,384 +0.05(+0.94%)
Jul 16, 2010 5.600 5.670 5.442 5.442 97,019 -0.20(-3.47%)
Jul 15, 2010 5.321 5.670 5.209 5.637 302,201 +0.34(+6.41%)
Jul 14, 2010 5.316 5.316 5.188 5.298 25,355 -0.05(-0.87%)
Jul 13, 2010 5.200 5.377 5.172 5.344 62,822 +0.19(+3.61%)
Jul 12, 2010 5.214 5.256 5.042 5.158 51,341 -0.08(-1.51%)
Jul 09, 2010 5.265 5.279 5.121 5.237 29,152 -0.02(-0.44%)
Jul 08, 2010 5.237 5.279 5.107 5.260 56,107 +0.01(+0.27%)
Jul 07, 2010 5.130 5.251 4.921 5.246 145,896 +0.15(+3.01%)
Jul 06, 2010 5.214 5.214 5.032 5.093 43,975 -0.08(-1.53%)
Jul 02, 2010 5.144 5.218 5.102 5.172 29,234 +0.06(+1.18%)
Jul 01, 2010 5.316 5.344 5.009 5.111 64,514 -0.24(-4.43%)
Jun 30, 2010 5.177 5.414 5.102 5.349 109,223 +0.17(+3.32%)
Jun 29, 2010 5.191 5.242 5.139 5.177 92,452 -0.06(-1.07%)
Jun 28, 2010 5.544 5.544 5.232 5.232 49,021 -0.27(-4.90%)
Jun 25, 2010 5.493 5.693 5.325 5.502 2,218,861 +0.01(+0.25%)
Jun 24, 2010 5.484 5.693 5.274 5.488 140,183 +0.01(+0.25%)
Jun 23, 2010 5.321 5.474 5.195 5.474 98,472 +0.17(+3.25%)
Jun 22, 2010 5.218 5.349 5.186 5.302 110,513 +0.05(+0.97%)
Jun 21, 2010 5.237 5.279 5.116 5.251 40,421 +0.03(+0.53%)
Jun 18, 2010 5.130 5.223 5.116 5.223 51,386 +0.07(+1.26%)
Jun 17, 2010 5.144 5.293 5.125 5.158 72,242 -0.02(-0.45%)
Jun 16, 2010 5.404 5.404 5.139 5.181 51,601 -0.19(-3.55%)
Jun 15, 2010 5.418 5.472 5.132 5.372 65,258 -0.08(-1.45%)
Jun 14, 2010 5.228 5.484 5.070 5.451 78,685 +0.20(+3.72%)
Jun 11, 2010 5.251 5.279 5.084 5.256 47,073 +0.03(+0.62%)
Jun 10, 2010 5.288 5.349 5.023 5.223 82,424 +0.00(+0.09%)
Jun 09, 2010 5.209 5.293 5.111 5.218 41,945 +0.04(+0.72%)
Jun 08, 2010 5.321 5.567 5.116 5.181 35,288 -0.18(-3.30%)
Jun 07, 2010 5.786 5.786 5.242 5.358 67,273 -0.27(-4.71%)
Jun 04, 2010 5.660 5.763 5.507 5.623 8,172 -0.10(-1.67%)
Jun 03, 2010 5.707 5.791 5.484 5.718 38,264 +0.18(+3.23%)
Jun 02, 2010 5.767 5.814 5.381 5.539 78,485 -0.19(-3.25%)
Jun 01, 2010 5.595 5.786 5.581 5.725 23,117 +0.22(+4.06%)
May 28, 2010 5.242 5.604 5.130 5.502 63,039 +0.26(+4.97%)
May 27, 2010 5.205 5.279 5.149 5.242 70,104 +0.04(+0.81%)
May 26, 2010 5.125 5.279 5.056 5.200 87,937 +0.04(+0.72%)
May 25, 2010 5.293 5.293 4.995 5.163 147,386 -0.17(-3.23%)
May 24, 2010 5.632 5.804 5.335 5.335 89,227 -0.38(-6.60%)
May 21, 2010 5.595 5.856 5.581 5.711 441,630 +0.13(+2.33%)
May 20, 2010 5.581 5.772 5.475 5.581 248,931 -0.05(-0.91%)
May 19, 2010 5.493 5.642 5.484 5.632 104,385 +0.07(+1.17%)
May 18, 2010 5.511 5.577 5.377 5.567 147,937 -0.01(-0.17%)
May 17, 2010 5.581 5.860 5.474 5.577 107,612 -0.01(-0.17%)
May 14, 2010 5.535 5.995 5.465 5.586 156,545 -0.03(-0.58%)
May 13, 2010 5.618 5.779 5.302 5.618 118,670 -0.06(-0.98%)
May 12, 2010 5.786 5.823 5.630 5.674 80,999 -0.19(-3.17%)
May 11, 2010 5.700 5.888 5.581 5.860 103,381 +0.25(+4.39%)
May 10, 2010 5.618 5.791 5.486 5.614 136,094 +0.07(+1.26%)
May 07, 2010 5.581 5.938 5.465 5.544 201,492 -0.11(-1.89%)
May 06, 2010 5.856 5.860 4.186 5.651 483,249 -0.21(-3.57%)
May 05, 2010 5.930 5.953 5.744 5.860 235,435 -0.13(-2.25%)
May 04, 2010 5.977 6.000 5.632 5.995 1,116,764 -0.03(-0.46%)
May 03, 2010 5.986 6.046 5.907 6.023 448,887 -0.02(-0.38%)
Apr 30, 2010 5.902 6.046 5.818 6.046 274,573 +0.14(+2.44%)
Apr 29, 2010 5.902 5.908 5.902 5.902 514,896 +0.00(+0.08%)
Apr 28, 2010 5.898 5.930 5.898 5.898 702,869 +0.00(+0.00%)
Apr 27, 2010 5.884 5.921 5.814 5.898 295,358 -0.01(-0.16%)
Apr 26, 2010 5.907 5.930 5.884 5.907 288,888 +0.00(+0.00%)
Apr 23, 2010 5.814 5.930 5.814 5.907 525,384 -0.02(-0.39%)
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.