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 (%)
Feb 27, 2015 6.426 6.534 6.399 6.529 324,375 +0.09(+1.43%)
Feb 26, 2015 6.453 6.502 6.405 6.437 316,462 -0.03(-0.50%)
Feb 25, 2015 6.459 6.480 6.410 6.469 203,882 +0.02(+0.33%)
Feb 24, 2015 6.399 6.464 6.394 6.448 135,510 +0.04(+0.67%)
Feb 23, 2015 6.426 6.442 6.372 6.405 136,918 -0.02(-0.34%)
Feb 20, 2015 6.448 6.448 6.399 6.426 125,298 -0.02(-0.33%)
Feb 19, 2015 6.448 6.459 6.399 6.448 134,577 +0.04(+0.59%)
Feb 18, 2015 6.388 6.464 6.372 6.410 195,432 +0.01(+0.08%)
Feb 17, 2015 6.351 6.453 6.318 6.405 264,645 +0.06(+0.94%)
Feb 13, 2015 6.253 6.345 6.345 6.345 339,619 +0.12(+2.00%)
Feb 12, 2015 6.162 6.248 6.151 6.221 203,460 +0.09(+1.41%)
Feb 11, 2015 6.086 6.156 5.989 6.135 408,254 +0.02(+0.26%)
Feb 10, 2015 6.199 6.237 6.102 6.118 167,420 -0.05(-0.87%)
Feb 09, 2015 6.232 6.232 6.156 6.172 172,028 -0.06(-0.95%)
Feb 06, 2015 6.113 6.264 6.108 6.232 255,492 +0.15(+2.40%)
Feb 05, 2015 6.064 6.151 6.043 6.086 183,805 +0.02(+0.36%)
Feb 04, 2015 6.054 6.101 6.021 6.064 210,417 -0.01(-0.18%)
Feb 03, 2015 5.854 6.086 5.854 6.075 345,815 +0.22(+3.69%)
Feb 02, 2015 5.870 5.897 5.835 5.859 1,523,688 -0.02(-0.37%)
Jan 30, 2015 5.929 5.929 5.832 5.881 551,501 -0.05(-0.82%)
Jan 29, 2015 5.962 5.994 5.865 5.929 638,745 -0.01(-0.18%)
Jan 28, 2015 5.946 5.989 5.932 5.940 749,756 +0.04(+0.73%)
Jan 27, 2015 5.854 5.967 5.854 5.897 1,168,745 +0.04(+0.74%)
Jan 26, 2015 5.897 5.935 5.832 5.854 304,114 -0.03(-0.55%)
Jan 23, 2015 5.902 5.940 5.838 5.886 307,012 -0.02(-0.27%)
Jan 22, 2015 5.967 5.967 5.902 5.902 336,152 -0.04(-0.64%)
Jan 21, 2015 5.924 5.940 5.843 5.940 240,675 +0.02(+0.27%)
Jan 20, 2015 5.886 5.940 5.816 5.924 245,657 +0.04(+0.64%)
Jan 16, 2015 5.859 5.913 5.784 5.886 929,827 +0.00(+0.00%)
Jan 15, 2015 5.983 6.021 5.832 5.886 615,797 -0.10(-1.71%)
Jan 14, 2015 6.086 6.091 5.873 5.989 433,638 -0.11(-1.86%)
Jan 13, 2015 6.167 6.205 6.091 6.102 472,754 -0.06(-1.05%)
Jan 12, 2015 6.253 6.266 6.140 6.167 503,691 -0.10(-1.55%)
Jan 09, 2015 6.361 6.361 6.195 6.264 659,277 -0.10(-1.61%)
Jan 08, 2015 6.421 6.421 6.345 6.367 257,014 +0.03(+0.51%)
Jan 07, 2015 6.361 6.437 6.324 6.334 273,941 +0.01(+0.17%)
Jan 06, 2015 6.572 6.588 6.294 6.324 396,208 -0.22(-3.38%)
Jan 05, 2015 6.464 6.615 6.464 6.545 289,163 +0.08(+1.25%)
Jan 02, 2015 6.361 6.480 6.345 6.464 344,100 +0.11(+1.79%)
Dec 31, 2014 6.361 6.351 6.351 6.351 662,387 -0.02(-0.34%)
Dec 30, 2014 6.361 6.399 6.270 6.372 574,632 -0.01(-0.17%)
Dec 29, 2014 6.291 6.394 6.280 6.383 338,595 +0.05(+0.85%)
Dec 26, 2014 6.264 6.351 6.232 6.329 389,110 +0.11(+1.82%)
Dec 24, 2014 6.210 6.216 6.216 6.216 241,844 -0.03(-0.43%)
Dec 23, 2014 6.243 6.356 6.193 6.243 531,165 +0.01(+0.17%)
Dec 22, 2014 6.540 6.540 6.156 6.232 845,633 -0.34(-5.18%)
Dec 19, 2014 6.561 6.577 6.459 6.572 1,363,998 +0.01(+0.08%)
Dec 18, 2014 6.399 6.610 6.378 6.567 597,840 +0.23(+3.67%)
Dec 17, 2014 6.108 6.345 6.078 6.334 428,466 +0.23(+3.71%)
Dec 16, 2014 6.210 6.270 6.059 6.108 728,281 -0.17(-2.67%)
Dec 15, 2014 6.307 6.453 6.270 6.275 695,502 -0.03(-0.51%)
Dec 12, 2014 6.367 6.421 6.297 6.307 553,923 -0.11(-1.68%)
Dec 11, 2014 6.523 6.623 6.378 6.415 697,152 -0.09(-1.33%)
Dec 10, 2014 6.659 6.701 6.476 6.502 590,379 -0.18(-2.75%)
Dec 09, 2014 6.565 6.707 6.539 6.686 442,315 +0.08(+1.19%)
Dec 08, 2014 6.722 6.770 6.565 6.607 531,219 -0.16(-2.33%)
Dec 05, 2014 6.864 6.890 6.722 6.764 366,790 -0.11(-1.60%)
Dec 04, 2014 6.890 6.932 6.864 6.875 283,235 +0.01(+0.15%)
Dec 03, 2014 6.927 6.984 6.838 6.864 395,176 -0.04(-0.61%)
Dec 02, 2014 6.827 6.953 6.827 6.906 217,928 +0.06(+0.92%)
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.