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, 2018 6.554 6.579 6.463 6.562 177,488 +0.03(+0.50%)
Jul 30, 2018 6.480 6.546 6.474 6.529 82,595 +0.05(+0.76%)
Jul 27, 2018 6.595 6.620 6.447 6.480 327,323 -0.13(-1.99%)
Jul 26, 2018 6.694 6.702 6.603 6.611 129,726 -0.08(-1.23%)
Jul 25, 2018 6.735 6.784 6.653 6.694 96,998 -0.04(-0.61%)
Jul 24, 2018 6.801 6.826 6.727 6.735 31,995 -0.03(-0.49%)
Jul 23, 2018 6.776 6.875 6.768 6.768 95,292 +0.00(+0.00%)
Jul 20, 2018 6.809 6.891 6.735 6.768 75,896 -0.02(-0.36%)
Jul 19, 2018 6.817 6.858 6.768 6.793 53,100 -0.03(-0.48%)
Jul 18, 2018 6.793 6.842 6.793 6.826 76,891 +0.03(+0.48%)
Jul 17, 2018 6.743 6.826 6.743 6.793 145,655 +0.04(+0.61%)
Jul 16, 2018 6.702 6.793 6.669 6.751 81,462 +0.05(+0.74%)
Jul 13, 2018 6.751 6.653 6.702 54,325 +0.00(+0.00%)
Jul 12, 2018 6.718 6.743 6.677 6.702 55,352 -0.02(-0.25%)
Jul 11, 2018 6.776 6.776 6.694 6.718 80,214 -0.07(-1.09%)
Jul 10, 2018 6.817 6.850 6.760 6.793 140,592 +0.00(+0.00%)
Jul 09, 2018 6.710 6.817 6.702 6.793 174,104 +0.09(+1.41%)
Jul 06, 2018 6.686 6.727 6.662 6.698 118,742 +0.02(+0.31%)
Jul 05, 2018 6.751 6.669 6.677 152,248 -0.02(-0.37%)
Jul 03, 2018 6.702 6.702 6.702 0 +0.07(+0.99%)
Jul 02, 2018 6.463 6.644 6.463 6.636 231,453 +0.20(+3.07%)
Jun 29, 2018 6.496 6.546 6.439 6.439 243,256 -0.03(-0.51%)
Jun 28, 2018 6.546 6.555 6.471 6.471 164,164 -0.07(-1.13%)
Jun 27, 2018 6.513 6.669 6.504 6.546 235,635 +0.03(+0.51%)
Jun 26, 2018 6.513 6.546 6.496 6.513 92,371 -0.01(-0.13%)
Jun 25, 2018 6.480 6.570 6.471 6.521 413,190 +0.03(+0.51%)
Jun 22, 2018 6.529 6.587 6.471 6.488 162,092 -0.02(-0.25%)
Jun 21, 2018 6.570 6.587 6.509 6.504 168,031 -0.04(-0.63%)
Jun 20, 2018 6.562 6.611 6.546 6.546 149,407 +0.00(+0.00%)
Jun 19, 2018 6.579 6.611 6.513 6.546 134,681 +0.00(+0.00%)
Jun 18, 2018 6.554 6.628 6.537 6.546 110,309 +0.02(+0.25%)
Jun 15, 2018 6.702 6.488 6.529 559,731 -0.17(-2.58%)
Jun 14, 2018 6.603 6.751 6.562 6.702 223,375 +0.07(+0.99%)
Jun 13, 2018 6.692 6.716 6.517 6.636 337,720 -0.06(-0.83%)
Jun 12, 2018 6.620 6.716 6.620 6.692 222,056 +0.04(+0.60%)
Jun 11, 2018 6.485 6.652 6.485 6.652 233,549 +0.16(+2.45%)
Jun 08, 2018 6.429 6.501 6.421 6.493 171,532 +0.05(+0.74%)
Jun 07, 2018 6.373 6.453 6.373 6.445 124,531 +0.07(+1.12%)
Jun 06, 2018 6.405 6.373 203,811 +0.06(+1.01%)
Jun 05, 2018 6.333 6.333 6.262 6.310 147,427 -0.03(-0.50%)
Jun 04, 2018 6.246 6.349 6.246 6.341 238,825 +0.10(+1.53%)
Jun 01, 2018 6.262 6.294 6.230 6.246 121,495 -0.02(-0.25%)
May 31, 2018 6.246 6.270 6.214 6.262 101,824 +0.02(+0.26%)
May 30, 2018 6.222 6.293 6.222 6.246 164,006 +0.06(+1.03%)
May 29, 2018 6.190 6.190 6.166 6.182 89,103 -0.01(-0.13%)
May 25, 2018 6.190 6.190 6.190 0 -0.01(-0.13%)
May 24, 2018 6.198 6.270 6.174 6.198 64,750 -0.01(-0.13%)
May 23, 2018 6.198 6.222 6.174 6.206 136,296 -0.01(-0.13%)
May 22, 2018 6.214 6.274 6.174 6.214 125,241 -0.02(-0.26%)
May 21, 2018 6.286 6.286 6.198 6.230 209,949 -0.05(-0.76%)
May 18, 2018 6.246 6.294 6.215 6.278 130,409 +0.00(+0.00%)
May 17, 2018 6.230 6.302 6.230 6.278 83,289 +0.05(+0.77%)
May 16, 2018 6.222 6.278 6.206 6.230 91,769 +0.02(+0.26%)
May 15, 2018 6.230 6.278 6.198 6.214 100,118 -0.03(-0.51%)
May 14, 2018 6.262 6.294 6.230 6.246 98,798 -0.02(-0.38%)
May 11, 2018 6.230 6.277 6.230 6.270 95,594 +0.02(+0.38%)
May 10, 2018 6.198 6.278 6.190 6.246 108,807 +0.04(+0.71%)
May 09, 2018 6.174 6.238 6.174 6.202 87,501 +0.02(+0.32%)
May 08, 2018 6.174 6.198 6.158 6.182 136,222 +0.01(+0.13%)
May 07, 2018 6.166 6.238 6.142 6.174 122,555 +0.00(+0.00%)
May 04, 2018 6.182 6.186 6.150 6.174 167,852 -0.02(-0.26%)
May 03, 2018 6.214 6.254 6.134 6.190 171,934 -0.05(-0.77%)
May 02, 2018 6.246 6.294 6.230 6.238 82,276 -0.01(-0.13%)
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.