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 30, 2012 6.744 6.786 6.684 6.744 276,639 +0.04(+0.55%)
Nov 29, 2012 6.693 6.753 6.665 6.707 275,779 +0.09(+1.41%)
Nov 28, 2012 6.642 6.679 6.563 6.614 245,573 +0.00(+0.06%)
Nov 27, 2012 6.744 6.744 6.595 6.610 390,816 -0.11(-1.58%)
Nov 26, 2012 6.716 6.772 6.591 6.716 516,295 +0.08(+1.26%)
Nov 23, 2012 6.628 6.684 6.604 6.632 79,403 +0.06(+0.85%)
Nov 21, 2012 6.511 6.581 6.411 6.577 274,893 +0.11(+1.73%)
Nov 20, 2012 6.600 6.627 6.404 6.465 364,572 -0.11(-1.70%)
Nov 19, 2012 6.581 6.702 6.470 6.577 552,408 +0.06(+0.93%)
Nov 16, 2012 6.302 6.581 6.200 6.516 571,877 +0.21(+3.32%)
Nov 15, 2012 6.130 6.320 6.130 6.307 492,791 +0.21(+3.43%)
Nov 14, 2012 6.479 6.479 6.060 6.098 704,024 -0.29(-4.59%)
Nov 13, 2012 6.516 6.558 6.358 6.391 362,818 -0.13(-2.00%)
Nov 12, 2012 6.553 6.600 6.511 6.521 244,111 +0.00(+0.07%)
Nov 09, 2012 6.539 6.581 6.511 6.516 219,463 -0.06(-0.85%)
Nov 08, 2012 6.511 6.637 6.511 6.572 329,761 +0.05(+0.78%)
Nov 07, 2012 6.744 6.744 6.511 6.521 476,543 -0.20(-2.91%)
Nov 06, 2012 6.697 6.739 6.684 6.716 345,553 +0.04(+0.63%)
Nov 05, 2012 6.688 6.721 6.628 6.674 349,896 +0.07(+1.06%)
Nov 02, 2012 6.679 6.679 6.595 6.604 379,919 -0.04(-0.56%)
Nov 01, 2012 6.688 6.696 6.609 6.642 599,621 +0.00(+0.07%)
Oct 31, 2012 6.628 6.656 6.581 6.637 418,517 +0.03(+0.49%)
Oct 26, 2012 6.637 6.604 6.604 6.604 259,727 +0.00(+0.00%)
Oct 25, 2012 6.642 6.651 6.567 6.604 424,935 -0.00(-0.07%)
Oct 24, 2012 6.642 6.646 6.581 6.609 445,045 +0.03(+0.42%)
Oct 23, 2012 6.577 6.632 6.529 6.581 347,198 +0.04(+0.57%)
Oct 19, 2012 6.577 6.577 6.497 6.544 305,759 -0.04(-0.64%)
Oct 18, 2012 6.577 6.604 6.544 6.586 176,369 +0.02(+0.35%)
Oct 17, 2012 6.614 6.628 6.521 6.563 212,858 -0.03(-0.42%)
Oct 16, 2012 6.553 6.595 6.516 6.591 204,649 +0.07(+1.14%)
Oct 15, 2012 6.493 6.572 6.470 6.516 246,416 +0.02(+0.36%)
Oct 12, 2012 6.623 6.637 6.488 6.493 177,816 -0.11(-1.62%)
Oct 11, 2012 6.586 6.623 6.558 6.600 361,083 +0.07(+1.07%)
Oct 10, 2012 6.549 6.628 6.488 6.530 593,375 -0.04(-0.64%)
Oct 09, 2012 6.637 6.637 6.539 6.572 394,763 -0.05(-0.70%)
Oct 08, 2012 6.637 6.642 6.535 6.618 333,747 -0.01(-0.14%)
Oct 05, 2012 6.604 6.637 6.572 6.628 706,986 +0.03(+0.42%)
Oct 04, 2012 6.549 6.600 6.516 6.600 744,118 +0.09(+1.36%)
Oct 03, 2012 6.511 6.535 6.488 6.511 430,115 +0.00(+0.00%)
Oct 02, 2012 6.558 6.572 6.488 6.511 332,794 -0.01(-0.21%)
Oct 01, 2012 6.558 6.558 6.493 6.525 616,843 +0.00(+0.00%)
Sep 28, 2012 6.507 6.553 6.460 6.525 1,455,166 +0.02(+0.36%)
Sep 27, 2012 6.502 6.535 6.451 6.502 235,029 -0.00(-0.07%)
Sep 26, 2012 6.446 6.511 6.395 6.507 287,441 +0.06(+0.87%)
Sep 25, 2012 6.521 6.558 6.381 6.451 1,077,986 -0.10(-1.56%)
Sep 24, 2012 6.553 6.591 6.553 6.553 748,971 -0.03(-0.49%)
Sep 21, 2012 6.572 6.600 6.544 6.586 1,842,788 +0.02(+0.35%)
Sep 20, 2012 6.511 6.563 6.470 6.563 9,920,444 -0.25(-3.62%)
Sep 19, 2012 6.656 6.856 6.656 6.809 590,008 +0.10(+1.46%)
Sep 18, 2012 6.651 6.744 6.637 6.711 501,084 +0.06(+0.91%)
Sep 17, 2012 6.660 6.672 6.591 6.651 280,744 +0.00(+0.00%)
Sep 14, 2012 6.646 6.716 6.535 6.651 259,864 +0.07(+0.99%)
Sep 13, 2012 6.549 6.651 6.530 6.586 241,791 +0.04(+0.57%)
Sep 12, 2012 6.377 6.581 6.372 6.549 440,304 -0.04(-0.56%)
Sep 11, 2012 6.591 6.637 6.572 6.586 253,382 +0.04(+0.57%)
Sep 10, 2012 6.493 6.591 6.465 6.549 620,238 +0.08(+1.29%)
Sep 07, 2012 6.488 6.497 6.451 6.465 688,517 -0.02(-0.36%)
Sep 06, 2012 6.502 6.511 6.465 6.488 680,392 +0.01(+0.22%)
Sep 05, 2012 6.521 6.595 6.437 6.474 250,948 -0.04(-0.57%)
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.