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 (%)
Mar 31, 2017 6.999 7.055 6.956 7.041 209,242 +0.06(+0.81%)
Mar 30, 2017 6.928 6.985 6.893 6.985 157,994 +0.06(+0.82%)
Mar 29, 2017 6.822 6.928 6.815 6.928 186,988 +0.10(+1.45%)
Mar 28, 2017 6.843 6.857 6.801 6.829 188,858 +0.01(+0.10%)
Mar 27, 2017 6.808 6.850 6.794 6.822 108,873 -0.04(-0.62%)
Mar 24, 2017 6.843 6.871 6.815 6.864 90,761 +0.04(+0.52%)
Mar 23, 2017 6.787 6.900 6.787 6.829 173,481 +0.06(+0.94%)
Mar 22, 2017 6.780 6.815 6.758 6.765 176,903 -0.01(-0.21%)
Mar 21, 2017 6.808 6.843 6.758 6.780 179,879 -0.05(-0.72%)
Mar 20, 2017 6.864 6.893 6.716 6.829 258,645 -0.08(-1.23%)
Mar 17, 2017 6.716 7.041 6.716 6.914 656,419 +0.21(+3.06%)
Mar 16, 2017 6.794 6.822 6.688 6.709 476,977 -0.04(-0.52%)
Mar 15, 2017 6.669 6.765 6.600 6.744 340,826 +0.08(+1.13%)
Mar 14, 2017 6.593 6.703 6.579 6.669 306,877 +0.06(+0.94%)
Mar 13, 2017 6.792 6.875 6.552 6.607 577,507 -0.19(-2.73%)
Mar 10, 2017 6.992 6.992 6.359 6.792 566,734 -0.26(-3.70%)
Mar 09, 2017 7.047 7.122 7.033 7.054 135,681 +0.00(+0.00%)
Mar 08, 2017 7.088 7.184 7.040 7.054 101,541 -0.04(-0.58%)
Mar 07, 2017 7.122 7.170 7.081 7.095 131,537 -0.03(-0.48%)
Mar 06, 2017 7.115 7.153 7.102 7.129 111,259 +0.00(+0.00%)
Mar 03, 2017 7.115 7.157 7.088 7.129 121,816 +0.01(+0.19%)
Mar 02, 2017 7.150 7.172 7.095 7.115 168,108 -0.08(-1.05%)
Mar 01, 2017 7.225 7.232 7.150 7.191 146,247 +0.03(+0.38%)
Feb 28, 2017 7.191 7.195 7.102 7.164 185,595 -0.02(-0.29%)
Feb 27, 2017 7.239 7.239 7.150 7.184 143,775 -0.05(-0.76%)
Feb 24, 2017 7.260 7.284 7.164 7.239 156,429 +0.00(+0.00%)
Feb 23, 2017 7.239 7.280 7.205 7.239 180,842 +0.03(+0.48%)
Feb 22, 2017 7.184 7.253 7.170 7.205 168,034 +0.05(+0.67%)
Feb 21, 2017 7.150 7.219 7.143 7.157 205,559 +0.01(+0.10%)
Feb 17, 2017 7.150 7.150 7.150 0 -0.02(-0.29%)
Feb 16, 2017 7.219 7.219 7.081 7.170 183,899 -0.05(-0.76%)
Feb 15, 2017 7.232 7.260 7.185 7.225 95,071 +0.01(+0.19%)
Feb 14, 2017 7.164 7.225 7.139 7.212 122,709 +0.07(+0.96%)
Feb 13, 2017 7.150 7.184 7.122 7.143 133,309 -0.01(-0.19%)
Feb 10, 2017 7.157 7.205 7.137 7.157 67,512 +0.03(+0.39%)
Feb 09, 2017 7.143 7.184 7.102 7.129 123,064 +0.00(+0.00%)
Feb 08, 2017 7.177 7.188 7.081 7.129 84,137 -0.06(-0.86%)
Feb 07, 2017 7.184 7.253 7.157 7.191 74,758 +0.03(+0.38%)
Feb 06, 2017 7.177 7.191 7.081 7.164 124,450 -0.01(-0.19%)
Feb 03, 2017 7.143 7.225 7.143 7.177 212,362 +0.04(+0.58%)
Feb 02, 2017 7.067 7.164 7.026 7.136 140,905 +0.04(+0.58%)
Feb 01, 2017 7.095 7.115 7.074 7.095 111,292 +0.03(+0.49%)
Jan 31, 2017 7.095 7.095 6.992 7.060 112,516 -0.04(-0.58%)
Jan 30, 2017 7.109 7.115 7.067 7.102 128,259 -0.01(-0.10%)
Jan 27, 2017 7.136 7.143 7.056 7.109 153,015 -0.01(-0.19%)
Jan 26, 2017 7.095 7.129 7.047 7.122 266,142 +0.01(+0.10%)
Jan 25, 2017 7.115 7.129 7.040 7.115 102,684 +0.00(+0.00%)
Jan 24, 2017 7.122 7.129 7.081 7.115 269,917 +0.01(+0.10%)
Jan 23, 2017 7.122 7.143 7.047 7.109 160,773 -0.01(-0.10%)
Jan 20, 2017 7.109 7.150 7.074 7.115 102,808 +0.03(+0.49%)
Jan 19, 2017 7.170 7.205 7.054 7.081 122,357 -0.07(-0.96%)
Jan 18, 2017 7.109 7.198 7.020 7.150 193,706 +0.01(+0.19%)
Jan 17, 2017 7.019 7.136 6.978 7.136 192,909 +0.12(+1.67%)
Jan 13, 2017 7.019 7.019 7.019 0 +0.01(+0.20%)
Jan 12, 2017 7.026 7.047 6.909 7.005 111,348 -0.05(-0.78%)
Jan 11, 2017 7.067 7.081 6.992 7.060 109,013 +0.01(+0.10%)
Jan 10, 2017 7.088 7.088 6.992 7.054 109,103 -0.01(-0.10%)
Jan 09, 2017 7.102 7.109 7.019 7.060 120,251 -0.06(-0.87%)
Jan 06, 2017 7.219 7.219 7.074 7.122 191,341 -0.14(-1.89%)
Jan 05, 2017 7.246 7.260 7.157 7.260 204,417 +0.03(+0.38%)
Jan 04, 2017 6.999 7.246 6.999 7.232 523,901 +0.27(+3.85%)
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.