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 (%)
Jul 31, 2020 3.610 3.610 3.610 0 +0.02(+0.56%)
Jul 30, 2020 3.650 3.650 3.550 3.590 38,996 -0.04(-1.10%)
Jul 29, 2020 3.550 3.660 3.520 3.630 66,031 +0.08(+2.25%)
Jul 28, 2020 3.550 3.590 3.520 3.550 42,916 -0.03(-0.84%)
Jul 27, 2020 3.530 3.600 3.480 3.580 43,670 +0.04(+1.13%)
Jul 24, 2020 3.500 3.550 3.475 3.540 58,400 +0.00(+0.00%)
Jul 23, 2020 3.420 3.550 3.400 3.540 63,788 +0.08(+2.31%)
Jul 22, 2020 3.360 3.460 3.360 3.460 93,265 +0.08(+2.37%)
Jul 21, 2020 3.490 3.490 3.300 3.380 70,316 -0.07(-2.03%)
Jul 20, 2020 3.400 3.500 3.370 3.450 183,414 +0.00(+0.00%)
Jul 17, 2020 3.360 3.480 3.260 3.450 219,300 +0.10(+2.99%)
Jul 16, 2020 3.360 3.390 3.280 3.350 128,758 -0.02(-0.59%)
Jul 15, 2020 3.380 3.400 3.340 3.370 74,767 +0.01(+0.30%)
Jul 14, 2020 3.320 3.370 3.290 3.360 133,110 +0.05(+1.51%)
Jul 13, 2020 3.290 3.330 3.250 3.310 87,166 +0.02(+0.61%)
Jul 10, 2020 3.280 3.300 3.250 3.290 90,400 +0.01(+0.30%)
Jul 09, 2020 3.280 3.310 3.190 3.280 134,571 +0.00(+0.00%)
Jul 08, 2020 3.260 3.310 3.250 3.280 103,990 +0.01(+0.31%)
Jul 07, 2020 3.260 3.330 3.250 3.270 93,197 +0.01(+0.31%)
Jul 06, 2020 3.300 3.320 3.250 3.260 123,203 -0.02(-0.61%)
Jul 02, 2020 3.390 3.390 3.270 3.280 117,800 -0.06(-1.80%)
Jul 01, 2020 3.240 3.345 3.230 3.340 180,251 +0.10(+3.09%)
Jun 30, 2020 3.270 3.280 3.240 3.240 177,159 -0.01(-0.31%)
Jun 29, 2020 3.240 3.270 3.160 3.250 151,635 +0.02(+0.62%)
Jun 26, 2020 3.150 3.230 3.117 3.230 217,000 +0.09(+2.87%)
Jun 25, 2020 3.090 3.170 3.090 3.140 166,563 +0.02(+0.64%)
Jun 24, 2020 3.170 3.280 3.050 3.120 501,377 +0.20(+6.85%)
Jun 23, 2020 2.980 2.980 2.860 2.920 95,971 -0.02(-0.68%)
Jun 22, 2020 2.910 2.970 2.860 2.940 72,356 -0.01(-0.34%)
Jun 19, 2020 2.920 2.970 2.893 2.950 66,900 +0.03(+1.03%)
Jun 18, 2020 2.870 2.930 2.860 2.920 39,500 +0.02(+0.69%)
Jun 17, 2020 2.960 2.970 2.860 2.900 60,254 -0.06(-2.03%)
Jun 16, 2020 3.060 3.120 2.960 2.960 45,580 -0.08(-2.63%)
Jun 15, 2020 2.940 3.070 2.880 3.040 63,573 +0.02(+0.66%)
Jun 12, 2020 3.030 3.080 2.860 3.020 113,300 -0.01(-0.33%)
Jun 11, 2020 3.110 3.120 2.980 3.030 144,175 -0.18(-5.61%)
Jun 10, 2020 3.340 3.340 3.110 3.210 77,872 -0.10(-3.02%)
Jun 09, 2020 3.330 3.350 3.260 3.310 89,169 -0.05(-1.49%)
Jun 08, 2020 3.290 3.370 3.280 3.360 151,149 +0.11(+3.54%)
Jun 05, 2020 3.260 3.300 3.160 3.245 171,600 +0.06(+2.04%)
Jun 04, 2020 3.200 3.260 3.159 3.180 94,087 -0.01(-0.31%)
Jun 03, 2020 3.210 3.400 3.190 3.190 124,506 +0.00(+0.00%)
Jun 02, 2020 3.230 3.310 3.170 3.190 95,801 -0.04(-1.24%)
Jun 01, 2020 3.040 3.250 3.000 3.230 131,416 +0.18(+5.90%)
May 29, 2020 2.990 3.060 2.930 3.050 124,000 +0.04(+1.33%)
May 28, 2020 2.980 3.100 2.950 3.010 130,262 +0.04(+1.35%)
May 27, 2020 2.970 3.010 2.910 2.970 181,094 +0.05(+1.71%)
May 26, 2020 2.900 2.980 2.900 2.920 93,446 +0.05(+1.74%)
May 22, 2020 2.880 2.900 2.850 2.870 30,000 -0.02(-0.69%)
May 21, 2020 2.880 2.900 2.860 2.890 33,403 -0.01(-0.34%)
May 20, 2020 2.780 2.900 2.760 2.900 94,718 +0.19(+7.01%)
May 19, 2020 2.810 2.870 2.670 2.710 62,488 -0.12(-4.24%)
May 18, 2020 2.860 2.880 2.730 2.830 74,132 +0.05(+1.80%)
May 15, 2020 2.650 2.800 2.650 2.780 34,200 +0.08(+2.96%)
May 14, 2020 2.630 2.810 2.620 2.700 83,807 +0.01(+0.37%)
May 13, 2020 2.820 2.890 2.660 2.690 103,992 -0.16(-5.61%)
May 12, 2020 2.870 2.920 2.790 2.850 193,336 -0.13(-4.36%)
May 11, 2020 2.950 3.000 2.920 2.980 48,829 +0.00(+0.00%)
May 08, 2020 2.940 3.040 2.925 2.980 309,700 -0.15(-4.79%)
May 07, 2020 3.200 3.300 3.020 3.130 125,553 -0.07(-2.19%)
May 06, 2020 3.090 3.300 3.050 3.200 107,223 +0.11(+3.56%)
May 05, 2020 3.150 3.181 3.050 3.090 284,273 -0.06(-1.90%)
May 04, 2020 3.170 3.200 3.020 3.150 53,274 -0.03(-0.94%)
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.