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 (%)
Feb 28, 2014 7.729 7.753 7.641 7.719 344,439 +0.02(+0.25%)
Feb 27, 2014 7.548 7.704 7.475 7.699 363,837 +0.16(+2.07%)
Feb 26, 2014 7.573 7.631 7.497 7.543 456,627 -0.05(-0.64%)
Feb 25, 2014 7.802 7.816 7.516 7.592 874,588 -0.20(-2.57%)
Feb 24, 2014 7.773 7.812 7.734 7.792 391,246 +0.06(+0.76%)
Feb 21, 2014 7.714 7.773 7.669 7.734 400,803 +0.05(+0.63%)
Feb 20, 2014 7.607 7.709 7.582 7.685 251,726 +0.10(+1.35%)
Feb 19, 2014 7.743 7.777 7.563 7.582 337,327 -0.19(-2.39%)
Feb 18, 2014 7.641 7.797 7.631 7.768 367,748 +0.11(+1.46%)
Feb 14, 2014 7.651 7.656 7.656 7.656 204,259 +0.01(+0.19%)
Feb 13, 2014 7.524 7.675 7.456 7.641 303,702 +0.08(+1.03%)
Feb 12, 2014 7.558 7.607 7.519 7.563 266,363 +0.01(+0.19%)
Feb 11, 2014 7.456 7.558 7.441 7.548 275,153 +0.11(+1.51%)
Feb 10, 2014 7.441 7.446 7.353 7.436 368,253 -0.00(-0.07%)
Feb 07, 2014 7.480 7.509 7.392 7.441 353,376 -0.01(-0.13%)
Feb 06, 2014 7.456 7.519 7.412 7.451 284,293 +0.03(+0.39%)
Feb 05, 2014 7.407 7.461 7.343 7.422 317,376 -0.01(-0.13%)
Feb 04, 2014 7.373 7.481 7.339 7.431 356,093 +0.07(+0.99%)
Feb 03, 2014 7.680 7.741 7.217 7.358 1,508,160 -0.36(-4.61%)
Jan 31, 2014 7.704 7.782 7.665 7.714 332,561 -0.09(-1.19%)
Jan 30, 2014 7.729 7.855 7.699 7.807 205,807 +0.12(+1.59%)
Jan 29, 2014 7.753 7.795 7.680 7.685 330,600 -0.12(-1.50%)
Jan 28, 2014 7.690 7.809 7.680 7.802 402,452 +0.11(+1.46%)
Jan 27, 2014 7.890 7.948 7.612 7.690 621,780 -0.16(-2.05%)
Jan 24, 2014 7.938 7.943 7.782 7.851 428,523 -0.09(-1.11%)
Jan 23, 2014 7.924 7.968 7.924 7.938 252,739 +0.01(+0.12%)
Jan 22, 2014 7.968 7.987 7.899 7.929 375,672 -0.01(-0.18%)
Jan 21, 2014 7.914 8.002 7.860 7.943 399,224 +0.03(+0.43%)
Jan 17, 2014 7.958 7.909 7.909 7.909 372,014 -0.04(-0.49%)
Jan 16, 2014 7.938 8.007 7.938 7.948 229,537 -0.03(-0.37%)
Jan 15, 2014 7.948 7.987 7.929 7.977 440,738 +0.03(+0.37%)
Jan 14, 2014 7.987 8.012 7.943 7.948 254,331 -0.02(-0.24%)
Jan 13, 2014 8.012 8.085 7.953 7.968 283,686 -0.06(-0.79%)
Jan 10, 2014 8.016 8.062 7.977 8.031 344,472 -0.01(-0.12%)
Jan 09, 2014 8.080 8.099 8.002 8.041 294,951 -0.04(-0.48%)
Jan 08, 2014 8.046 8.090 7.987 8.080 305,619 +0.02(+0.30%)
Jan 07, 2014 8.041 8.072 7.987 8.055 360,634 +0.01(+0.12%)
Jan 06, 2014 8.070 8.099 8.041 8.046 285,852 -0.01(-0.12%)
Jan 03, 2014 8.070 8.085 8.021 8.055 418,413 +0.04(+0.55%)
Jan 02, 2014 8.007 8.085 7.924 8.012 551,323 -0.03(-0.36%)
Dec 31, 2013 8.051 8.041 8.041 8.041 382,063 +0.02(+0.24%)
Dec 30, 2013 7.982 8.046 7.963 8.021 325,680 +0.00(+0.06%)
Dec 27, 2013 7.997 8.070 7.973 8.016 308,620 +0.00(+0.00%)
Dec 26, 2013 8.090 8.099 8.002 8.016 269,111 -0.07(-0.90%)
Dec 24, 2013 8.026 8.094 7.948 8.090 126,181 +0.06(+0.73%)
Dec 23, 2013 8.109 8.109 7.997 8.031 331,746 -0.04(-0.48%)
Dec 20, 2013 7.968 8.094 7.938 8.070 561,987 +0.12(+1.53%)
Dec 19, 2013 8.016 8.026 7.934 7.948 383,822 -0.07(-0.85%)
Dec 18, 2013 7.919 8.016 7.894 8.016 320,617 +0.12(+1.48%)
Dec 17, 2013 7.924 7.963 7.885 7.899 325,918 -0.02(-0.25%)
Dec 16, 2013 7.880 7.973 7.875 7.919 444,880 +0.00(+0.06%)
Dec 13, 2013 7.894 7.992 7.826 7.914 357,225 +0.01(+0.19%)
Dec 12, 2013 7.958 8.007 7.880 7.899 505,906 -0.09(-1.16%)
Dec 11, 2013 8.040 8.078 7.949 7.992 557,133 -0.04(-0.48%)
Dec 10, 2013 8.035 8.054 7.982 8.030 507,826 +0.00(+0.06%)
Dec 09, 2013 8.049 8.049 7.978 8.025 303,808 +0.00(+0.06%)
Dec 06, 2013 8.016 8.121 7.973 8.021 0 +0.08(+0.96%)
Dec 05, 2013 7.978 8.066 7.930 7.944 0 -0.06(-0.72%)
Dec 04, 2013 7.959 8.040 7.930 8.002 0 +0.00(+0.06%)
Dec 03, 2013 7.935 8.002 7.925 7.997 0 +0.03(+0.36%)
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.