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 29, 2010 5.814 5.902 5.814 5.860 51,076 +0.03(+0.56%)
Oct 28, 2010 5.893 5.893 5.814 5.828 41,706 -0.01(-0.16%)
Oct 27, 2010 5.842 5.898 5.814 5.837 31,640 +0.00(+0.00%)
Oct 25, 2010 5.870 5.893 5.772 5.837 51,453 -0.07(-1.10%)
Oct 22, 2010 5.842 5.907 5.837 5.902 36,312 +0.07(+1.12%)
Oct 21, 2010 5.958 5.958 5.698 5.837 91,493 -0.10(-1.65%)
Oct 20, 2010 5.907 5.935 5.823 5.935 66,226 +0.07(+1.27%)
Oct 19, 2010 5.837 5.921 5.814 5.860 30,287 -0.07(-1.10%)
Oct 18, 2010 5.846 5.925 5.749 5.925 79,008 +0.10(+1.76%)
Oct 15, 2010 5.809 5.860 5.735 5.823 99,225 +0.08(+1.38%)
Oct 14, 2010 5.725 5.763 5.651 5.744 29,537 +0.02(+0.33%)
Oct 13, 2010 5.660 5.763 5.651 5.725 69,726 +0.07(+1.15%)
Oct 12, 2010 5.614 5.665 5.535 5.660 23,523 +0.01(+0.25%)
Oct 11, 2010 5.711 5.711 5.595 5.646 15,157 -0.07(-1.30%)
Oct 08, 2010 5.637 5.725 5.530 5.721 63,413 +0.05(+0.90%)
Oct 07, 2010 5.656 5.716 5.479 5.670 58,118 +0.07(+1.16%)
Oct 06, 2010 5.628 5.698 5.544 5.604 122,910 -0.08(-1.45%)
Oct 05, 2010 5.577 5.687 5.525 5.687 102,220 +0.16(+2.83%)
Oct 04, 2010 5.521 5.623 5.400 5.530 39,784 -0.02(-0.42%)
Oct 01, 2010 5.474 5.577 5.367 5.553 97,980 +0.07(+1.36%)
Sep 30, 2010 5.511 5.525 5.335 5.479 138,526 -0.03(-0.59%)
Sep 29, 2010 5.330 5.530 5.302 5.511 30,176 +0.15(+2.86%)
Sep 28, 2010 5.353 5.381 5.209 5.358 41,081 -0.01(-0.17%)
Sep 27, 2010 5.404 5.470 5.330 5.367 18,737 -0.02(-0.43%)
Sep 24, 2010 5.437 5.437 5.256 5.391 182,942 -0.02(-0.34%)
Sep 23, 2010 5.418 5.530 5.395 5.409 23,042 -0.04(-0.77%)
Sep 22, 2010 5.484 5.572 5.428 5.451 26,606 -0.05(-0.85%)
Sep 21, 2010 5.581 5.581 5.363 5.498 59,674 -0.08(-1.50%)
Sep 20, 2010 5.511 5.581 5.363 5.581 44,826 +0.07(+1.18%)
Sep 17, 2010 5.567 5.567 5.321 5.516 57,477 +0.01(+0.25%)
Sep 15, 2010 5.618 5.674 5.446 5.502 36,877 -0.16(-2.79%)
Sep 14, 2010 5.725 5.725 5.586 5.660 75,729 +0.01(+0.25%)
Sep 13, 2010 5.407 5.651 5.391 5.646 47,651 +0.24(+4.48%)
Sep 10, 2010 5.339 5.511 5.298 5.404 52,960 +0.07(+1.22%)
Sep 09, 2010 5.400 5.400 5.293 5.339 29,511 +0.00(+0.00%)
Sep 08, 2010 5.391 5.391 5.293 5.339 22,459 +0.08(+1.59%)
Sep 07, 2010 5.442 5.442 5.209 5.256 49,879 -0.23(-4.24%)
Sep 03, 2010 5.558 5.581 5.349 5.488 27,744 -0.09(-1.58%)
Sep 02, 2010 5.567 5.577 5.507 5.577 10,589 -0.00(-0.08%)
Sep 01, 2010 5.470 5.581 5.312 5.581 24,568 +0.19(+3.54%)
Aug 31, 2010 5.377 5.534 5.265 5.391 67,744 -0.00(-0.09%)
Aug 30, 2010 5.418 5.716 5.386 5.395 25,213 -0.31(-5.38%)
Aug 27, 2010 5.488 5.721 5.311 5.702 45,336 +0.26(+4.70%)
Aug 26, 2010 5.446 5.498 5.344 5.446 32,969 +0.00(+0.00%)
Aug 25, 2010 5.325 5.446 5.274 5.446 46,899 +0.10(+1.83%)
Aug 24, 2010 5.209 5.488 5.209 5.349 36,363 +0.13(+2.50%)
Aug 23, 2010 5.414 5.498 5.218 5.218 58,569 -0.18(-3.28%)
Aug 20, 2010 5.372 5.528 5.372 5.395 48,348 +0.01(+0.17%)
Aug 19, 2010 5.479 5.493 5.381 5.386 33,029 -0.13(-2.28%)
Aug 18, 2010 5.525 5.553 5.432 5.511 48,789 -0.05(-0.92%)
Aug 17, 2010 5.618 5.665 5.516 5.563 149,994 -0.01(-0.25%)
Aug 16, 2010 5.488 5.600 5.484 5.577 48,812 +0.07(+1.35%)
Aug 13, 2010 5.498 5.735 5.470 5.502 58,827 +0.00(+0.00%)
Aug 12, 2010 5.307 5.521 5.307 5.502 64,953 +0.15(+2.87%)
Aug 11, 2010 5.614 5.665 5.302 5.349 90,496 -0.35(-6.12%)
Aug 10, 2010 5.563 5.725 5.563 5.698 54,628 +0.07(+1.32%)
Aug 09, 2010 5.623 5.623 5.488 5.623 40,765 +0.04(+0.75%)
Aug 06, 2010 5.511 5.651 5.511 5.581 8,501 +0.03(+0.50%)
Aug 05, 2010 5.595 5.609 5.516 5.553 62,147 -0.04(-0.67%)
Aug 04, 2010 5.649 5.664 5.535 5.591 21,519 +0.06(+1.01%)
Aug 03, 2010 5.581 5.698 5.511 5.535 29,348 -0.06(-1.08%)
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.