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 (%)
Oct 31, 2016 9.310 9.350 9.200 9.210 86,103 -0.17(-1.81%)
Oct 28, 2016 9.400 9.400 9.250 9.380 81,590 +0.03(+0.32%)
Oct 27, 2016 9.380 9.449 9.320 9.350 55,318 +0.02(+0.21%)
Oct 26, 2016 9.400 9.400 9.300 9.330 69,404 -0.07(-0.74%)
Oct 25, 2016 9.370 9.490 9.360 9.400 65,041 -0.02(-0.21%)
Oct 24, 2016 9.330 9.480 9.320 9.420 74,224 +0.08(+0.86%)
Oct 21, 2016 9.440 9.510 9.320 9.340 114,106 -0.07(-0.74%)
Oct 20, 2016 9.460 9.460 9.390 9.410 59,898 -0.10(-1.05%)
Oct 19, 2016 9.320 9.510 9.320 9.510 108,564 +0.26(+2.81%)
Oct 18, 2016 9.260 9.320 9.200 9.250 566,807 +0.03(+0.33%)
Oct 17, 2016 9.370 9.390 9.210 9.220 104,096 -0.18(-1.91%)
Oct 14, 2016 9.460 9.560 9.370 9.400 98,016 -0.10(-1.05%)
Oct 13, 2016 9.390 9.530 9.350 9.500 58,645 +0.05(+0.53%)
Oct 12, 2016 9.440 9.500 9.430 9.450 857,657 -0.02(-0.21%)
Oct 11, 2016 9.530 9.530 9.450 9.470 67,911 -0.05(-0.53%)
Oct 10, 2016 9.550 9.586 9.490 9.520 85,510 +0.02(+0.21%)
Oct 07, 2016 9.560 9.590 9.495 9.500 68,068 -0.06(-0.63%)
Oct 06, 2016 9.530 9.570 9.522 9.560 74,308 -0.01(-0.10%)
Oct 05, 2016 9.590 9.700 9.550 9.570 59,876 +0.00(+0.00%)
Oct 04, 2016 9.720 9.739 9.550 9.570 117,102 -0.13(-1.34%)
Oct 03, 2016 9.510 9.720 9.510 9.700 103,907 +0.17(+1.78%)
Sep 30, 2016 9.670 9.670 9.530 9.530 173,601 -0.02(-0.21%)
Sep 29, 2016 9.580 9.680 9.530 9.550 146,634 -0.03(-0.31%)
Sep 28, 2016 9.590 9.600 9.510 9.580 454,244 -0.01(-0.10%)
Sep 27, 2016 9.550 9.681 9.545 9.590 239,820 +0.07(+0.74%)
Sep 26, 2016 9.660 9.690 9.500 9.520 222,062 -0.15(-1.55%)
Sep 23, 2016 9.570 9.740 9.570 9.670 103,338 +0.06(+0.62%)
Sep 22, 2016 9.520 9.630 9.500 9.610 149,248 +0.10(+1.05%)
Sep 21, 2016 9.600 9.675 9.450 9.510 201,116 -0.10(-1.04%)
Sep 20, 2016 9.770 9.779 9.600 9.610 126,732 -0.10(-1.03%)
Sep 19, 2016 9.740 9.890 9.679 9.710 167,737 -0.02(-0.21%)
Sep 16, 2016 9.600 9.760 9.420 9.730 835,594 +0.11(+1.14%)
Sep 15, 2016 9.730 9.740 9.600 9.620 191,885 -0.03(-0.31%)
Sep 14, 2016 9.800 9.800 9.600 9.650 265,147 -0.07(-0.72%)
Sep 13, 2016 9.700 9.740 9.540 9.720 579,619 -0.29(-2.90%)
Sep 12, 2016 10.09 10.15 10.00 10.01 493,628 -0.13(-1.28%)
Sep 09, 2016 10.11 10.22 10.11 10.14 206,663 -0.07(-0.69%)
Sep 08, 2016 10.08 10.22 10.08 10.21 174,624 +0.07(+0.69%)
Sep 07, 2016 10.15 10.20 10.05 10.14 245,176 -0.08(-0.78%)
Sep 06, 2016 10.13 10.27 10.13 10.22 127,430 +0.01(+0.10%)
Sep 02, 2016 10.14 10.21 10.21 10.21 107,200 +0.08(+0.79%)
Sep 01, 2016 10.08 10.13 10.06 10.13 105,647 +0.00(+0.00%)
Aug 31, 2016 10.16 10.23 10.04 10.13 206,387 -0.10(-0.98%)
Aug 30, 2016 10.19 10.25 10.13 10.23 77,781 +0.07(+0.69%)
Aug 29, 2016 10.14 10.21 10.08 10.16 93,845 +0.10(+0.99%)
Aug 26, 2016 10.15 10.15 10.05 10.06 101,857 -0.02(-0.20%)
Aug 25, 2016 10.20 10.20 10.05 10.08 104,010 -0.08(-0.79%)
Aug 24, 2016 10.09 10.23 10.06 10.16 199,618 +0.07(+0.69%)
Aug 23, 2016 10.10 10.11 10.06 10.09 145,713 +0.07(+0.70%)
Aug 22, 2016 10.10 10.17 10.02 10.02 153,787 -0.04(-0.40%)
Aug 19, 2016 10.10 10.11 9.950 10.06 145,555 +0.07(+0.70%)
Aug 18, 2016 10.00 10.03 9.910 9.990 166,759 +0.08(+0.81%)
Aug 17, 2016 10.05 10.07 9.840 9.910 238,236 -0.09(-0.90%)
Aug 16, 2016 10.02 10.14 9.920 10.00 250,371 +0.02(+0.20%)
Aug 15, 2016 9.990 9.990 9.950 9.980 157,648 +0.03(+0.30%)
Aug 12, 2016 9.960 9.990 9.950 9.950 154,335 -0.03(-0.30%)
Aug 11, 2016 10.00 10.04 9.850 9.980 219,488 -0.06(-0.60%)
Aug 10, 2016 10.09 10.22 9.900 10.04 315,688 -0.07(-0.69%)
Aug 09, 2016 9.970 10.18 9.960 10.11 357,633 +0.18(+1.81%)
Aug 08, 2016 10.67 10.69 9.850 9.930 1,056,274 -0.77(-7.20%)
Aug 05, 2016 11.70 11.70 10.50 10.70 470,921 -1.08(-9.17%)
Aug 04, 2016 11.83 11.84 11.75 11.78 67,130 -0.02(-0.17%)
Aug 03, 2016 11.71 11.80 11.69 11.80 43,394 +0.10(+0.85%)
Aug 02, 2016 11.75 11.79 11.63 11.70 55,048 -0.05(-0.43%)
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.