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 29, 2012 5.944 6.074 5.907 5.935 90,246 -0.01(-0.23%)
Feb 28, 2012 5.953 5.972 5.930 5.949 47,026 -0.01(-0.16%)
Feb 27, 2012 5.949 5.981 5.884 5.958 40,064 -0.00(-0.08%)
Feb 24, 2012 5.995 6.032 5.860 5.963 56,372 -0.01(-0.23%)
Feb 23, 2012 5.893 6.028 5.874 5.977 66,376 +0.08(+1.34%)
Feb 22, 2012 5.977 5.986 5.874 5.898 60,242 -0.07(-1.09%)
Feb 21, 2012 5.991 6.107 5.963 5.963 93,510 -0.04(-0.62%)
Feb 17, 2012 6.084 6.084 5.991 6.000 41,558 -0.05(-0.85%)
Feb 16, 2012 5.953 6.101 5.953 6.051 54,880 +0.09(+1.56%)
Feb 15, 2012 6.058 6.102 5.958 5.958 83,893 -0.01(-0.23%)
Feb 14, 2012 5.991 5.991 5.925 5.972 71,936 -0.03(-0.47%)
Feb 13, 2012 6.032 6.069 5.809 6.000 163,555 +0.02(+0.39%)
Feb 10, 2012 6.037 6.037 5.972 5.977 34,947 -0.09(-1.53%)
Feb 09, 2012 6.056 6.114 6.053 6.070 30,926 -0.07(-1.06%)
Feb 08, 2012 6.144 6.200 6.056 6.135 52,792 -0.01(-0.15%)
Feb 07, 2012 6.158 6.163 6.051 6.144 72,629 +0.00(+0.00%)
Feb 06, 2012 6.209 6.209 6.088 6.144 29,210 -0.07(-1.12%)
Feb 03, 2012 6.191 6.272 6.144 6.214 93,286 +0.09(+1.44%)
Feb 02, 2012 6.102 6.163 6.056 6.125 53,117 +0.04(+0.61%)
Feb 01, 2012 6.107 6.163 6.039 6.088 85,907 +0.02(+0.38%)
Jan 31, 2012 6.084 6.098 5.991 6.065 88,505 +0.01(+0.23%)
Jan 30, 2012 6.046 6.093 6.000 6.051 27,428 -0.01(-0.15%)
Jan 27, 2012 6.163 6.163 6.037 6.060 40,309 -0.08(-1.29%)
Jan 26, 2012 6.172 6.181 6.102 6.139 43,368 +0.00(+0.08%)
Jan 25, 2012 6.084 6.144 6.014 6.135 81,670 +0.03(+0.53%)
Jan 24, 2012 6.116 6.158 6.014 6.102 47,518 -0.03(-0.53%)
Jan 23, 2012 6.121 6.186 6.051 6.135 85,202 +0.00(+0.00%)
Jan 20, 2012 6.144 6.163 6.116 6.135 32,119 -0.01(-0.23%)
Jan 19, 2012 6.246 6.251 6.130 6.149 89,726 -0.06(-0.90%)
Jan 18, 2012 6.093 6.218 6.042 6.204 74,243 +0.11(+1.83%)
Jan 17, 2012 6.070 6.104 5.865 6.093 99,962 +0.06(+0.92%)
Jan 13, 2012 6.018 6.084 6.018 6.037 34,044 -0.04(-0.69%)
Jan 12, 2012 6.065 6.116 5.977 6.079 95,813 +0.00(+0.00%)
Jan 11, 2012 6.018 6.135 5.930 6.079 52,596 +0.06(+0.93%)
Jan 10, 2012 6.009 6.134 5.981 6.023 79,773 +0.07(+1.17%)
Jan 09, 2012 5.809 6.004 5.781 5.953 141,129 +0.17(+2.98%)
Jan 06, 2012 5.777 5.842 5.702 5.781 36,626 +0.00(+0.08%)
Jan 05, 2012 5.744 5.804 5.642 5.777 61,102 +0.01(+0.16%)
Jan 04, 2012 5.814 5.814 5.660 5.767 160,261 +0.09(+1.56%)
Dec 30, 2011 5.678 5.698 5.618 5.679 40,090 +0.00(+0.00%)
Dec 29, 2011 5.637 5.684 5.623 5.679 49,748 +0.04(+0.74%)
Dec 28, 2011 5.665 5.688 5.637 5.637 21,539 -0.05(-0.82%)
Dec 27, 2011 5.637 5.698 5.619 5.684 27,017 +0.04(+0.66%)
Dec 23, 2011 5.698 5.698 5.609 5.646 24,613 +0.01(+0.17%)
Dec 21, 2011 5.604 5.656 5.549 5.637 30,943 +0.03(+0.58%)
Dec 20, 2011 5.418 5.609 5.404 5.604 124,585 +0.26(+4.87%)
Dec 19, 2011 5.330 5.460 5.284 5.344 104,787 +0.05(+0.97%)
Dec 16, 2011 5.377 5.530 5.293 5.293 293,207 -0.08(-1.56%)
Dec 15, 2011 5.353 5.377 5.288 5.377 126,354 +0.08(+1.58%)
Dec 14, 2011 5.242 5.311 5.167 5.293 168,639 +0.02(+0.44%)
Dec 13, 2011 5.311 5.414 5.242 5.270 93,230 -0.10(-1.82%)
Dec 12, 2011 5.442 5.458 5.353 5.367 144,370 -0.08(-1.45%)
Dec 09, 2011 5.423 5.478 5.423 5.446 228,744 +0.06(+1.12%)
Dec 08, 2011 5.442 5.498 5.386 5.386 118,285 -0.06(-1.03%)
Dec 07, 2011 5.581 5.581 5.400 5.442 136,088 -0.16(-2.90%)
Dec 06, 2011 5.665 5.665 5.577 5.604 39,810 -0.07(-1.15%)
Dec 05, 2011 5.637 5.698 5.577 5.670 121,712 +0.08(+1.50%)
Dec 02, 2011 5.535 5.604 5.507 5.586 69,034 +0.12(+2.21%)
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.