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 (%)
Jan 31, 2019 6.028 6.098 6.001 6.098 157,471 +0.05(+0.88%)
Jan 30, 2019 5.975 6.045 5.940 6.045 147,702 +0.08(+1.33%)
Jan 29, 2019 5.993 5.993 5.948 5.966 84,952 -0.02(-0.29%)
Jan 28, 2019 5.948 6.001 5.922 5.984 89,217 +0.03(+0.44%)
Jan 25, 2019 5.825 5.975 5.816 5.957 79,202 +0.11(+1.96%)
Jan 24, 2019 5.772 5.878 5.772 5.842 41,363 +0.07(+1.22%)
Jan 23, 2019 5.790 5.807 5.754 5.772 35,953 -0.02(-0.30%)
Jan 22, 2019 5.798 5.816 5.745 5.790 45,535 -0.01(-0.15%)
Jan 18, 2019 5.781 5.816 5.737 5.798 119,993 +0.03(+0.46%)
Jan 17, 2019 5.692 5.781 5.657 5.772 71,736 +0.07(+1.24%)
Jan 16, 2019 5.657 5.728 5.631 5.701 58,355 +0.04(+0.78%)
Jan 15, 2019 5.622 5.710 5.613 5.657 74,372 +0.04(+0.63%)
Jan 14, 2019 5.754 5.754 5.569 5.622 112,201 -0.15(-2.60%)
Jan 11, 2019 5.701 5.781 5.631 5.772 127,471 +0.07(+1.24%)
Jan 10, 2019 5.781 5.814 5.657 5.701 116,298 -0.11(-1.97%)
Jan 09, 2019 5.948 5.966 5.790 5.816 146,815 -0.11(-1.79%)
Jan 08, 2019 5.913 5.948 5.851 5.922 80,448 +0.05(+0.90%)
Jan 07, 2019 5.692 5.895 5.657 5.869 202,627 +0.19(+3.42%)
Jan 04, 2019 5.534 5.728 5.516 5.675 83,961 +0.17(+3.04%)
Jan 03, 2019 5.463 5.622 5.463 5.507 138,047 +0.04(+0.81%)
Jan 02, 2019 5.322 5.525 5.322 5.463 162,650 +0.10(+1.81%)
Dec 31, 2018 5.516 5.551 5.278 5.366 272,732 -0.10(-1.78%)
Dec 28, 2018 5.472 5.551 5.428 5.463 165,429 -0.04(-0.64%)
Dec 27, 2018 5.436 5.587 5.419 5.498 179,576 +0.04(+0.65%)
Dec 26, 2018 5.313 5.498 5.304 5.463 177,031 +0.16(+3.00%)
Dec 24, 2018 5.260 5.339 5.163 5.304 169,622 +0.05(+1.01%)
Dec 21, 2018 5.251 5.322 5.119 5.251 525,409 +0.04(+0.68%)
Dec 20, 2018 5.569 5.595 5.216 5.216 328,840 -0.37(-6.64%)
Dec 19, 2018 5.516 5.666 5.472 5.587 289,886 +0.04(+0.80%)
Dec 18, 2018 5.525 5.684 5.472 5.542 491,043 +0.04(+0.80%)
Dec 17, 2018 5.825 5.869 5.485 5.498 551,868 -0.33(-5.61%)
Dec 14, 2018 6.010 6.072 5.816 5.825 367,911 -0.19(-3.23%)
Dec 13, 2018 6.143 6.187 6.001 6.019 250,855 -0.12(-2.01%)
Dec 12, 2018 6.168 6.202 6.117 6.143 221,601 +0.00(+0.00%)
Dec 11, 2018 6.058 6.164 6.041 6.143 214,704 +0.09(+1.54%)
Dec 10, 2018 6.185 6.236 6.007 6.049 161,390 -0.13(-2.06%)
Dec 07, 2018 6.083 6.253 6.083 6.177 539,906 +0.08(+1.39%)
Dec 06, 2018 6.075 6.109 5.990 6.092 202,427 +0.02(+0.28%)
Dec 04, 2018 6.117 6.134 6.075 6.075 227,521 -0.05(-0.83%)
Dec 03, 2018 6.126 6.151 6.083 6.126 121,067 +0.03(+0.56%)
Nov 30, 2018 6.066 6.092 6.036 6.092 125,707 +0.02(+0.28%)
Nov 29, 2018 6.083 6.132 6.066 6.075 142,246 -0.01(-0.14%)
Nov 28, 2018 6.032 6.100 6.007 6.083 217,709 +0.06(+0.99%)
Nov 27, 2018 6.015 6.083 6.007 6.024 128,355 +0.00(+0.00%)
Nov 26, 2018 6.126 6.143 6.015 6.024 210,023 -0.06(-0.98%)
Nov 23, 2018 6.007 6.151 6.007 6.083 99,812 +0.06(+0.99%)
Nov 21, 2018 6.024 6.024 6.024 0 +0.03(+0.57%)
Nov 20, 2018 6.143 6.160 5.981 5.990 230,355 -0.17(-2.76%)
Nov 19, 2018 6.092 6.168 6.075 6.160 145,708 +0.05(+0.83%)
Nov 16, 2018 6.066 6.109 5.981 6.109 273,190 +0.03(+0.42%)
Nov 15, 2018 6.126 6.160 6.075 6.083 102,812 -0.08(-1.24%)
Nov 14, 2018 6.075 6.168 6.066 6.160 206,926 +0.08(+1.40%)
Nov 13, 2018 6.058 6.094 6.058 6.075 195,260 +0.02(+0.28%)
Nov 12, 2018 6.092 6.117 6.007 6.058 291,184 -0.10(-1.66%)
Nov 09, 2018 6.092 6.244 6.092 6.160 316,976 -0.12(-1.89%)
Nov 08, 2018 6.516 6.516 6.211 6.278 280,773 -0.24(-3.65%)
Nov 07, 2018 6.499 6.599 6.491 6.516 81,342 +0.02(+0.26%)
Nov 06, 2018 6.431 6.525 6.406 6.499 106,062 +0.05(+0.79%)
Nov 05, 2018 6.516 6.516 6.431 6.448 139,317 -0.03(-0.39%)
Nov 02, 2018 6.525 6.542 6.431 6.474 172,789 -0.06(-0.91%)
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.