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 (%)
Sep 30, 2011 5.079 5.153 5.042 5.079 156,722 -0.07(-1.44%)
Sep 29, 2011 5.130 5.205 5.079 5.153 80,715 +0.13(+2.59%)
Sep 28, 2011 5.191 5.279 5.023 5.023 93,992 -0.19(-3.57%)
Sep 27, 2011 5.209 5.237 5.098 5.209 179,422 +0.09(+1.82%)
Sep 26, 2011 5.139 5.139 5.023 5.116 103,183 +0.00(+0.09%)
Sep 23, 2011 5.018 5.130 5.014 5.111 83,826 +0.11(+2.23%)
Sep 22, 2011 4.953 5.106 4.925 5.000 173,593 -0.07(-1.29%)
Sep 21, 2011 5.163 5.218 5.014 5.065 160,749 -0.12(-2.33%)
Sep 20, 2011 5.153 5.246 5.116 5.186 168,160 +0.07(+1.27%)
Sep 19, 2011 5.209 5.209 5.111 5.121 108,249 -0.16(-3.00%)
Sep 16, 2011 5.265 5.400 5.181 5.279 150,345 +0.05(+0.98%)
Sep 15, 2011 5.200 5.381 5.160 5.228 120,728 +0.04(+0.72%)
Sep 14, 2011 5.279 5.349 5.125 5.191 169,773 -0.06(-1.15%)
Sep 13, 2011 5.298 5.400 5.191 5.251 69,919 -0.16(-3.01%)
Sep 12, 2011 5.274 5.423 5.218 5.414 44,145 +0.08(+1.48%)
Sep 09, 2011 5.279 5.386 5.181 5.335 97,464 +0.05(+0.88%)
Sep 08, 2011 5.321 5.363 5.251 5.288 48,685 -0.08(-1.47%)
Sep 07, 2011 5.242 5.423 5.242 5.367 57,858 +0.21(+4.15%)
Sep 06, 2011 5.005 5.228 4.842 5.153 99,139 +0.01(+0.18%)
Sep 02, 2011 5.256 5.270 5.112 5.144 150,054 -0.17(-3.15%)
Sep 01, 2011 5.432 5.481 5.298 5.311 89,474 -0.15(-2.81%)
Aug 31, 2011 5.456 5.498 5.349 5.465 102,448 +0.03(+0.60%)
Aug 30, 2011 5.381 5.507 5.316 5.432 107,515 +0.03(+0.60%)
Aug 29, 2011 5.325 5.525 5.288 5.400 88,016 +0.12(+2.29%)
Aug 26, 2011 5.363 5.363 5.186 5.279 92,650 +0.01(+0.26%)
Aug 25, 2011 5.558 5.600 5.256 5.265 91,487 -0.24(-4.31%)
Aug 24, 2011 5.260 5.609 5.200 5.502 120,532 +0.21(+4.05%)
Aug 23, 2011 5.172 5.311 5.111 5.288 87,438 +0.15(+2.99%)
Aug 22, 2011 5.228 5.420 5.107 5.135 81,154 +0.03(+0.55%)
Aug 19, 2011 5.107 5.195 5.065 5.107 106,133 -0.02(-0.45%)
Aug 18, 2011 5.335 5.391 5.098 5.130 143,374 -0.32(-5.89%)
Aug 17, 2011 5.530 5.637 5.432 5.451 52,472 -0.07(-1.18%)
Aug 16, 2011 5.539 5.567 5.386 5.516 52,347 -0.07(-1.25%)
Aug 15, 2011 5.432 5.795 5.428 5.586 24,947 +0.21(+3.98%)
Aug 12, 2011 5.437 5.711 5.293 5.372 75,621 -0.03(-0.52%)
Aug 11, 2011 5.214 5.488 5.173 5.400 103,688 +0.21(+4.13%)
Aug 10, 2011 5.242 5.414 5.144 5.186 76,514 -0.16(-2.96%)
Aug 09, 2011 5.195 5.474 5.065 5.344 158,001 +0.03(+0.53%)
Aug 08, 2011 5.479 5.693 4.842 5.316 159,641 -0.26(-4.67%)
Aug 05, 2011 5.674 6.037 5.400 5.577 105,856 -0.05(-0.83%)
Aug 04, 2011 5.777 5.791 5.623 5.623 117,322 -0.13(-2.18%)
Aug 03, 2011 5.763 5.777 5.711 5.749 67,679 -0.00(-0.08%)
Aug 02, 2011 5.865 5.865 5.753 5.753 43,495 -0.08(-1.36%)
Aug 01, 2011 5.902 6.065 5.758 5.832 77,926 +0.00(+0.00%)
Jul 29, 2011 5.884 5.888 5.758 5.832 66,896 -0.09(-1.49%)
Jul 28, 2011 5.898 6.023 5.856 5.921 35,018 +0.06(+0.95%)
Jul 27, 2011 5.977 5.991 5.856 5.865 69,356 -0.11(-1.79%)
Jul 26, 2011 6.018 6.032 5.944 5.972 34,394 -0.01(-0.23%)
Jul 25, 2011 6.000 6.098 5.986 5.986 39,457 -0.07(-1.23%)
Jul 22, 2011 6.032 6.079 6.004 6.060 31,356 +0.01(+0.23%)
Jul 21, 2011 5.963 6.065 5.963 6.046 45,465 +0.05(+0.78%)
Jul 20, 2011 6.000 6.042 5.981 6.000 36,121 -0.01(-0.23%)
Jul 19, 2011 5.972 6.037 5.958 6.014 51,216 +0.07(+1.17%)
Jul 18, 2011 5.949 5.995 5.930 5.944 60,638 +0.00(+0.08%)
Jul 15, 2011 5.977 6.028 5.930 5.939 111,112 -0.02(-0.39%)
Jul 14, 2011 6.051 6.051 5.953 5.963 82,474 -0.10(-1.69%)
Jul 13, 2011 6.093 6.149 6.009 6.065 34,007 -0.02(-0.31%)
Jul 12, 2011 6.144 6.167 6.023 6.084 51,650 -0.06(-0.98%)
Jul 11, 2011 6.098 6.163 6.098 6.144 38,273 +0.02(+0.38%)
Jul 08, 2011 6.074 6.135 6.046 6.121 48,137 -0.02(-0.38%)
Jul 07, 2011 6.102 6.163 6.046 6.144 46,587 +0.06(+0.99%)
Jul 06, 2011 6.009 6.084 5.995 6.084 56,456 +0.06(+0.93%)
Jul 05, 2011 6.074 6.074 5.995 6.028 46,406 -0.00(-0.08%)
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.