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 (%)
Nov 28, 2014 7.001 7.037 6.948 7.016 184,759 +0.00(+0.00%)
Nov 26, 2014 7.011 7.016 7.016 7.016 316,078 +0.03(+0.45%)
Nov 25, 2014 6.995 7.016 6.959 6.985 309,776 +0.01(+0.08%)
Nov 24, 2014 6.948 6.995 6.948 6.980 327,935 +0.06(+0.91%)
Nov 21, 2014 7.048 7.048 6.911 6.917 293,103 -0.10(-1.42%)
Nov 20, 2014 6.953 7.027 6.922 7.016 217,728 +0.06(+0.83%)
Nov 19, 2014 6.990 7.006 6.938 6.959 220,683 +0.01(+0.08%)
Nov 18, 2014 6.906 6.985 6.854 6.953 249,726 +0.05(+0.68%)
Nov 17, 2014 6.843 6.906 6.838 6.906 226,085 +0.05(+0.69%)
Nov 14, 2014 6.838 6.922 6.827 6.859 212,798 +0.01(+0.08%)
Nov 13, 2014 6.906 6.938 6.843 6.854 218,913 -0.03(-0.46%)
Nov 12, 2014 6.843 6.885 6.812 6.885 107,752 +0.04(+0.61%)
Nov 11, 2014 6.817 6.885 6.785 6.843 184,970 +0.03(+0.39%)
Nov 10, 2014 6.696 6.822 6.696 6.817 178,866 +0.11(+1.64%)
Nov 07, 2014 6.722 6.796 6.570 6.707 290,243 +0.01(+0.16%)
Nov 06, 2014 6.759 6.759 6.659 6.696 211,349 -0.03(-0.47%)
Nov 05, 2014 6.785 6.785 6.680 6.728 147,538 -0.03(-0.47%)
Nov 04, 2014 6.733 6.770 6.670 6.759 224,114 +0.02(+0.23%)
Nov 03, 2014 6.764 6.801 6.722 6.743 224,669 -0.01(-0.16%)
Oct 31, 2014 6.680 6.796 6.638 6.754 295,533 +0.07(+1.10%)
Oct 30, 2014 6.749 6.749 6.649 6.680 259,877 -0.07(-1.01%)
Oct 29, 2014 6.712 6.759 6.628 6.749 279,150 +0.06(+0.86%)
Oct 28, 2014 6.680 6.728 6.586 6.691 267,950 +0.05(+0.71%)
Oct 27, 2014 6.670 6.701 6.596 6.644 475,431 -0.06(-0.86%)
Oct 24, 2014 6.670 6.717 6.644 6.701 284,345 +0.02(+0.31%)
Oct 23, 2014 6.806 6.812 6.670 6.680 339,173 -0.07(-1.01%)
Oct 22, 2014 6.701 6.812 6.701 6.749 278,918 +0.05(+0.71%)
Oct 21, 2014 6.691 6.743 6.654 6.701 268,295 +0.03(+0.47%)
Oct 20, 2014 6.680 6.728 6.628 6.670 313,742 -0.06(-0.86%)
Oct 17, 2014 6.560 6.733 6.502 6.728 378,749 +0.23(+3.56%)
Oct 16, 2014 6.176 6.507 6.160 6.497 459,216 +0.18(+2.91%)
Oct 15, 2014 6.439 6.460 6.113 6.313 1,070,693 -0.15(-2.28%)
Oct 14, 2014 6.507 6.512 6.428 6.460 420,177 -0.03(-0.49%)
Oct 13, 2014 6.596 6.607 6.486 6.491 286,308 -0.07(-1.04%)
Oct 10, 2014 6.712 6.712 6.554 6.560 454,677 -0.14(-2.04%)
Oct 09, 2014 6.743 6.743 6.649 6.696 348,204 -0.06(-0.86%)
Oct 08, 2014 6.785 6.810 6.659 6.754 361,203 -0.05(-0.77%)
Oct 07, 2014 6.827 6.848 6.759 6.806 287,248 -0.06(-0.84%)
Oct 06, 2014 6.880 6.885 6.827 6.864 192,552 -0.02(-0.23%)
Oct 03, 2014 6.864 6.932 6.780 6.880 240,789 +0.07(+1.00%)
Oct 02, 2014 6.864 6.885 6.775 6.812 210,350 -0.04(-0.54%)
Oct 01, 2014 6.806 6.869 6.775 6.848 398,763 +0.07(+1.09%)
Sep 30, 2014 7.037 7.037 6.775 6.775 692,366 -0.23(-3.30%)
Sep 29, 2014 6.985 7.032 6.943 7.006 394,096 -0.04(-0.52%)
Sep 26, 2014 7.006 7.043 6.985 7.043 337,661 +0.05(+0.75%)
Sep 25, 2014 6.974 7.006 6.964 6.990 391,554 +0.03(+0.38%)
Sep 24, 2014 6.953 7.006 6.927 6.964 238,650 +0.01(+0.08%)
Sep 23, 2014 6.980 7.016 6.932 6.959 228,534 -0.02(-0.30%)
Sep 22, 2014 6.964 7.022 6.938 6.980 285,992 +0.02(+0.23%)
Sep 19, 2014 7.169 7.300 6.953 6.964 904,843 -0.14(-2.00%)
Sep 18, 2014 7.090 7.158 7.064 7.106 191,587 +0.04(+0.52%)
Sep 17, 2014 7.132 7.174 7.064 7.069 273,701 -0.04(-0.52%)
Sep 16, 2014 7.143 7.205 7.101 7.106 373,941 -0.05(-0.66%)
Sep 15, 2014 7.179 7.221 7.143 7.153 278,225 -0.05(-0.66%)
Sep 12, 2014 7.164 7.219 7.137 7.200 403,036 +0.06(+0.81%)
Sep 11, 2014 7.153 7.200 7.116 7.143 367,795 +0.02(+0.30%)
Sep 10, 2014 7.193 7.193 7.096 7.122 458,994 -0.07(-1.00%)
Sep 09, 2014 7.239 7.285 7.173 7.193 268,583 -0.06(-0.85%)
Sep 08, 2014 7.301 7.316 7.250 7.255 292,887 -0.03(-0.42%)
Sep 05, 2014 7.229 7.280 7.203 7.285 288,328 +0.07(+0.92%)
Sep 04, 2014 7.250 7.279 7.193 7.219 279,377 +0.02(+0.21%)
Sep 03, 2014 7.265 7.316 7.203 7.203 257,473 -0.04(-0.50%)
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.