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 28, 2018 6.924 6.933 6.856 6.856 99,459 -0.06(-0.86%)
Sep 27, 2018 6.924 6.941 6.890 6.916 50,014 +0.00(+0.00%)
Sep 26, 2018 6.882 6.950 6.882 6.916 97,738 +0.03(+0.49%)
Sep 25, 2018 6.950 6.958 6.848 6.882 83,171 -0.05(-0.74%)
Sep 24, 2018 7.001 7.001 6.899 6.933 115,985 -0.04(-0.61%)
Sep 21, 2018 6.831 6.975 6.805 6.975 596,522 +0.19(+2.75%)
Sep 20, 2018 6.839 6.882 6.780 6.788 247,490 -0.05(-0.75%)
Sep 19, 2018 6.899 6.924 6.822 6.839 198,772 -0.06(-0.86%)
Sep 18, 2018 7.052 7.052 6.873 6.899 258,760 -0.14(-2.05%)
Sep 17, 2018 7.069 7.113 6.848 7.043 425,704 -0.05(-0.72%)
Sep 14, 2018 7.323 7.332 7.077 7.094 344,047 -0.25(-3.36%)
Sep 13, 2018 7.213 7.383 7.188 7.340 277,685 +0.14(+2.01%)
Sep 12, 2018 7.196 7.204 7.147 7.196 255,765 +0.02(+0.23%)
Sep 11, 2018 7.155 7.196 7.130 7.180 146,804 +0.01(+0.11%)
Sep 10, 2018 7.105 7.180 7.095 7.171 221,021 +0.10(+1.40%)
Sep 07, 2018 7.122 7.122 7.048 7.073 148,661 -0.03(-0.46%)
Sep 06, 2018 7.081 7.147 7.064 7.105 152,526 +0.06(+0.82%)
Sep 05, 2018 7.056 7.081 7.040 7.048 239,418 +0.00(+0.00%)
Sep 04, 2018 7.031 7.073 7.015 7.048 115,576 +0.01(+0.12%)
Aug 31, 2018 7.040 7.040 7.040 0 -0.01(-0.12%)
Aug 30, 2018 7.040 7.056 7.015 7.048 93,573 +0.02(+0.23%)
Aug 29, 2018 7.007 7.031 6.982 7.031 90,358 +0.02(+0.23%)
Aug 28, 2018 6.998 7.023 6.965 7.015 124,778 +0.02(+0.24%)
Aug 27, 2018 6.990 7.015 6.949 6.998 108,921 +0.02(+0.35%)
Aug 24, 2018 6.965 6.990 6.941 6.974 77,124 +0.03(+0.47%)
Aug 23, 2018 6.965 6.968 6.916 6.941 89,840 +0.00(+0.00%)
Aug 22, 2018 6.982 6.982 6.933 6.941 71,954 -0.04(-0.59%)
Aug 21, 2018 6.957 6.990 6.933 6.982 189,718 +0.04(+0.59%)
Aug 20, 2018 6.949 6.949 6.924 6.941 103,695 +0.00(+0.00%)
Aug 17, 2018 6.924 6.941 6.850 6.941 138,459 +0.02(+0.36%)
Aug 16, 2018 6.933 6.941 6.896 6.916 101,965 +0.00(+0.00%)
Aug 15, 2018 6.924 6.941 6.867 6.916 134,858 -0.02(-0.24%)
Aug 14, 2018 6.809 6.933 6.768 6.933 257,801 +0.14(+2.06%)
Aug 13, 2018 6.784 6.834 6.751 6.793 106,454 +0.05(+0.73%)
Aug 10, 2018 6.653 6.751 6.554 6.743 160,321 +0.10(+1.49%)
Aug 09, 2018 6.628 6.718 6.587 6.644 345,967 +0.19(+2.93%)
Aug 08, 2018 6.496 6.496 6.389 6.455 162,635 -0.03(-0.51%)
Aug 07, 2018 6.546 6.562 6.471 6.488 165,142 -0.06(-0.88%)
Aug 06, 2018 6.546 6.587 6.504 6.546 85,079 -0.01(-0.13%)
Aug 03, 2018 6.570 6.570 6.529 6.554 50,039 +0.02(+0.25%)
Aug 02, 2018 6.529 6.562 6.513 6.537 78,651 +0.01(+0.13%)
Aug 01, 2018 6.546 6.611 6.496 6.529 70,466 -0.03(-0.50%)
Jul 31, 2018 6.554 6.579 6.463 6.562 177,488 +0.03(+0.50%)
Jul 30, 2018 6.480 6.546 6.474 6.529 82,595 +0.05(+0.76%)
Jul 27, 2018 6.595 6.620 6.447 6.480 327,323 -0.13(-1.99%)
Jul 26, 2018 6.694 6.702 6.603 6.611 129,726 -0.08(-1.23%)
Jul 25, 2018 6.735 6.784 6.653 6.694 96,998 -0.04(-0.61%)
Jul 24, 2018 6.801 6.826 6.727 6.735 31,995 -0.03(-0.49%)
Jul 23, 2018 6.776 6.875 6.768 6.768 95,292 +0.00(+0.00%)
Jul 20, 2018 6.809 6.891 6.735 6.768 75,896 -0.02(-0.36%)
Jul 19, 2018 6.817 6.858 6.768 6.793 53,100 -0.03(-0.48%)
Jul 18, 2018 6.793 6.842 6.793 6.826 76,891 +0.03(+0.48%)
Jul 17, 2018 6.743 6.826 6.743 6.793 145,655 +0.04(+0.61%)
Jul 16, 2018 6.702 6.793 6.669 6.751 81,462 +0.05(+0.74%)
Jul 13, 2018 6.751 6.653 6.702 54,325 +0.00(+0.00%)
Jul 12, 2018 6.718 6.743 6.677 6.702 55,352 -0.02(-0.25%)
Jul 11, 2018 6.776 6.776 6.694 6.718 80,214 -0.07(-1.09%)
Jul 10, 2018 6.817 6.850 6.760 6.793 140,592 +0.00(+0.00%)
Jul 09, 2018 6.710 6.817 6.702 6.793 174,104 +0.09(+1.41%)
Jul 06, 2018 6.686 6.727 6.662 6.698 118,742 +0.02(+0.31%)
Jul 05, 2018 6.751 6.669 6.677 152,248 -0.02(-0.37%)
Jul 03, 2018 6.702 6.702 6.702 0 +0.07(+0.99%)
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.