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 28, 2012 6.507 6.553 6.460 6.525 1,455,166 +0.02(+0.36%)
Sep 27, 2012 6.502 6.535 6.451 6.502 235,029 -0.00(-0.07%)
Sep 26, 2012 6.446 6.511 6.395 6.507 287,441 +0.06(+0.87%)
Sep 25, 2012 6.521 6.558 6.381 6.451 1,077,986 -0.10(-1.56%)
Sep 24, 2012 6.553 6.591 6.553 6.553 748,971 -0.03(-0.49%)
Sep 21, 2012 6.572 6.600 6.544 6.586 1,842,788 +0.02(+0.35%)
Sep 20, 2012 6.511 6.563 6.470 6.563 9,920,444 -0.25(-3.62%)
Sep 19, 2012 6.656 6.856 6.656 6.809 590,008 +0.10(+1.46%)
Sep 18, 2012 6.651 6.744 6.637 6.711 501,084 +0.06(+0.91%)
Sep 17, 2012 6.660 6.672 6.591 6.651 280,744 +0.00(+0.00%)
Sep 14, 2012 6.646 6.716 6.535 6.651 259,864 +0.07(+0.99%)
Sep 13, 2012 6.549 6.651 6.530 6.586 241,791 +0.04(+0.57%)
Sep 12, 2012 6.377 6.581 6.372 6.549 440,304 -0.04(-0.56%)
Sep 11, 2012 6.591 6.637 6.572 6.586 253,382 +0.04(+0.57%)
Sep 10, 2012 6.493 6.591 6.465 6.549 620,238 +0.08(+1.29%)
Sep 07, 2012 6.488 6.497 6.451 6.465 688,517 -0.02(-0.36%)
Sep 06, 2012 6.502 6.511 6.465 6.488 680,392 +0.01(+0.22%)
Sep 05, 2012 6.521 6.595 6.437 6.474 250,948 -0.04(-0.57%)
Sep 04, 2012 6.507 6.530 6.446 6.511 504,889 +0.03(+0.43%)
Aug 31, 2012 6.493 6.507 6.395 6.484 332,197 +0.03(+0.50%)
Aug 30, 2012 6.502 6.502 6.442 6.451 109,121 -0.03(-0.50%)
Aug 29, 2012 6.502 6.502 6.463 6.484 320,599 +0.05(+0.72%)
Aug 27, 2012 6.400 6.493 6.400 6.437 368,262 +0.07(+1.10%)
Aug 24, 2012 6.377 6.484 6.349 6.367 150,403 -0.03(-0.44%)
Aug 23, 2012 6.400 6.484 6.395 6.395 150,719 -0.01(-0.22%)
Aug 22, 2012 6.451 6.469 6.409 6.409 109,119 -0.02(-0.29%)
Aug 21, 2012 6.451 6.497 6.392 6.428 153,641 +0.01(+0.22%)
Aug 20, 2012 6.377 6.484 6.363 6.414 128,924 +0.01(+0.15%)
Aug 17, 2012 6.400 6.418 6.374 6.404 112,415 +0.00(+0.07%)
Aug 16, 2012 6.442 6.484 6.381 6.400 166,281 -0.02(-0.29%)
Aug 15, 2012 6.358 6.507 6.358 6.418 101,570 +0.05(+0.73%)
Aug 14, 2012 6.428 6.493 6.358 6.372 203,769 -0.00(-0.07%)
Aug 13, 2012 6.432 6.493 6.353 6.377 83,005 -0.04(-0.58%)
Aug 10, 2012 6.432 6.442 6.372 6.414 132,953 +0.02(+0.29%)
Aug 09, 2012 6.493 6.493 6.330 6.395 195,386 +0.07(+1.03%)
Aug 08, 2012 6.330 6.391 6.265 6.330 103,166 +0.02(+0.37%)
Aug 07, 2012 6.381 6.437 6.279 6.307 67,232 -0.06(-0.95%)
Aug 06, 2012 6.358 6.418 6.330 6.367 76,922 +0.03(+0.44%)
Aug 03, 2012 6.325 6.437 6.325 6.339 106,948 +0.05(+0.81%)
Aug 02, 2012 6.311 6.423 6.279 6.288 124,445 -0.04(-0.66%)
Aug 01, 2012 6.465 6.497 6.330 6.330 245,188 -0.09(-1.38%)
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%)
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.