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, 2012 6.507 6.507 6.288 6.418 532,905 +0.19(+2.99%)
Jul 30, 2012 6.363 6.363 6.232 6.232 108,289 -0.05(-0.74%)
Jul 27, 2012 6.316 6.330 6.191 6.279 87,961 -0.04(-0.59%)
Jul 26, 2012 6.232 6.353 6.195 6.316 219,155 +0.09(+1.49%)
Jul 25, 2012 6.437 6.488 6.223 6.223 310,182 -0.16(-2.55%)
Jul 24, 2012 6.386 6.470 6.325 6.386 66,256 +0.05(+0.73%)
Jul 23, 2012 6.344 6.409 6.339 6.339 64,635 -0.04(-0.66%)
Jul 20, 2012 6.344 6.470 6.344 6.381 82,121 +0.00(+0.00%)
Jul 19, 2012 6.395 6.395 6.372 6.381 94,054 +0.01(+0.15%)
Jul 18, 2012 6.372 6.391 6.353 6.372 91,547 +0.02(+0.37%)
Jul 17, 2012 6.363 6.395 6.302 6.349 93,245 +0.02(+0.37%)
Jul 16, 2012 6.330 6.349 6.297 6.325 40,117 -0.02(-0.29%)
Jul 13, 2012 6.386 6.395 6.111 6.344 92,710 -0.04(-0.58%)
Jul 12, 2012 6.191 6.395 6.153 6.381 91,545 +0.20(+3.24%)
Jul 11, 2012 6.167 6.209 5.991 6.181 80,541 +0.00(+0.04%)
Jul 10, 2012 6.186 6.242 6.149 6.179 58,008 +0.00(+0.04%)
Jul 09, 2012 6.144 6.186 6.107 6.177 22,438 +0.03(+0.53%)
Jul 06, 2012 6.098 6.209 6.098 6.144 78,156 -0.01(-0.15%)
Jul 05, 2012 6.363 6.377 6.111 6.153 97,666 -0.22(-3.43%)
Jul 03, 2012 6.395 6.395 6.311 6.372 62,085 +0.00(+0.00%)
Jul 02, 2012 6.279 6.372 6.214 6.372 106,664 +0.11(+1.71%)
Jun 29, 2012 6.279 6.279 6.177 6.265 153,406 +0.08(+1.28%)
Jun 28, 2012 6.167 6.251 6.137 6.186 73,271 -0.03(-0.45%)
Jun 27, 2012 6.098 6.237 6.093 6.214 71,577 +0.13(+2.06%)
Jun 26, 2012 6.023 6.111 6.004 6.088 58,193 +0.10(+1.71%)
Jun 25, 2012 6.056 6.070 5.986 5.986 45,157 -0.13(-2.13%)
Jun 22, 2012 6.102 6.116 5.935 6.116 915,590 +0.06(+0.92%)
Jun 21, 2012 6.074 6.121 6.009 6.060 156,947 +0.00(+0.00%)
Jun 20, 2012 6.084 6.084 5.981 6.060 39,150 -0.00(-0.08%)
Jun 19, 2012 6.060 6.074 5.851 6.065 91,005 +0.03(+0.54%)
Jun 18, 2012 6.023 6.074 5.907 6.032 103,364 -0.03(-0.46%)
Jun 15, 2012 5.953 6.084 5.944 6.060 144,279 +0.07(+1.24%)
Jun 14, 2012 5.898 5.995 5.898 5.986 52,882 +0.09(+1.58%)
Jun 13, 2012 5.944 5.995 5.874 5.893 53,775 -0.18(-2.91%)
Jun 12, 2012 6.065 6.074 5.963 6.070 61,824 +0.03(+0.54%)
Jun 11, 2012 6.056 6.088 6.014 6.037 102,755 -0.01(-0.15%)
Jun 08, 2012 6.023 6.074 5.986 6.046 71,050 +0.02(+0.39%)
Jun 07, 2012 6.070 6.074 5.949 6.023 51,453 -0.02(-0.31%)
Jun 06, 2012 6.046 6.046 5.986 6.042 73,056 +0.03(+0.46%)
Jun 05, 2012 5.721 6.042 5.721 6.014 144,374 +0.27(+4.78%)
Jun 04, 2012 5.767 5.828 5.698 5.739 70,051 +0.00(+0.08%)
Jun 01, 2012 5.837 5.939 5.674 5.735 186,399 -0.16(-2.76%)
May 31, 2012 5.884 5.902 5.828 5.898 121,112 +0.01(+0.16%)
May 30, 2012 5.986 5.986 5.846 5.888 50,919 -0.10(-1.63%)
May 29, 2012 5.930 6.009 5.842 5.986 60,076 +0.07(+1.10%)
May 25, 2012 5.911 5.986 5.874 5.921 29,632 +0.02(+0.32%)
May 24, 2012 5.949 5.949 5.828 5.902 35,374 -0.04(-0.70%)
May 23, 2012 5.991 5.995 5.879 5.944 50,208 -0.07(-1.24%)
May 22, 2012 5.842 6.037 5.753 6.018 107,868 +0.17(+2.86%)
May 21, 2012 5.744 5.874 5.744 5.851 168,332 +0.10(+1.70%)
May 18, 2012 5.893 5.930 5.735 5.753 159,160 -0.15(-2.60%)
May 17, 2012 5.958 5.986 5.884 5.907 102,269 -0.04(-0.63%)
May 16, 2012 5.944 6.018 5.930 5.944 91,762 +0.00(+0.08%)
May 15, 2012 5.949 6.000 5.916 5.939 50,079 +0.04(+0.63%)
May 14, 2012 5.930 5.963 5.902 5.902 68,642 -0.06(-0.94%)
May 11, 2012 5.939 6.009 5.925 5.958 58,847 -0.00(-0.08%)
May 10, 2012 5.963 6.046 5.949 5.963 51,420 +0.01(+0.23%)
May 09, 2012 5.856 6.000 5.814 5.949 63,390 +0.06(+0.95%)
May 08, 2012 5.804 6.004 5.804 5.893 69,988 +0.08(+1.44%)
May 07, 2012 5.842 5.874 5.800 5.809 47,851 +0.02(+0.32%)
May 04, 2012 5.851 5.870 5.777 5.791 77,197 -0.03(-0.56%)
May 03, 2012 5.856 5.856 5.791 5.823 69,070 -0.00(-0.08%)
May 02, 2012 5.814 5.879 5.786 5.828 72,190 -0.01(-0.24%)
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.