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, 2014 7.037 7.037 6.775 6.775 692,366 -0.23(-3.30%)
Sep 29, 2014 6.985 7.032 6.943 7.006 394,096 -0.04(-0.52%)
Sep 26, 2014 7.006 7.043 6.985 7.043 337,661 +0.05(+0.75%)
Sep 25, 2014 6.974 7.006 6.964 6.990 391,554 +0.03(+0.38%)
Sep 24, 2014 6.953 7.006 6.927 6.964 238,650 +0.01(+0.08%)
Sep 23, 2014 6.980 7.016 6.932 6.959 228,534 -0.02(-0.30%)
Sep 22, 2014 6.964 7.022 6.938 6.980 285,992 +0.02(+0.23%)
Sep 19, 2014 7.169 7.300 6.953 6.964 904,843 -0.14(-2.00%)
Sep 18, 2014 7.090 7.158 7.064 7.106 191,587 +0.04(+0.52%)
Sep 17, 2014 7.132 7.174 7.064 7.069 273,701 -0.04(-0.52%)
Sep 16, 2014 7.143 7.205 7.101 7.106 373,941 -0.05(-0.66%)
Sep 15, 2014 7.179 7.221 7.143 7.153 278,225 -0.05(-0.66%)
Sep 12, 2014 7.164 7.219 7.137 7.200 403,036 +0.06(+0.81%)
Sep 11, 2014 7.153 7.200 7.116 7.143 367,795 +0.02(+0.30%)
Sep 10, 2014 7.193 7.193 7.096 7.122 458,994 -0.07(-1.00%)
Sep 09, 2014 7.239 7.285 7.173 7.193 268,583 -0.06(-0.85%)
Sep 08, 2014 7.301 7.316 7.250 7.255 292,887 -0.03(-0.42%)
Sep 05, 2014 7.229 7.280 7.203 7.285 288,328 +0.07(+0.92%)
Sep 04, 2014 7.250 7.279 7.193 7.219 279,377 +0.02(+0.21%)
Sep 03, 2014 7.265 7.316 7.203 7.203 257,473 -0.04(-0.50%)
Sep 02, 2014 7.326 7.326 7.239 7.239 272,588 -0.06(-0.77%)
Aug 29, 2014 7.229 7.296 7.296 7.296 349,572 +0.10(+1.35%)
Aug 28, 2014 7.086 7.214 7.070 7.198 466,407 +0.09(+1.30%)
Aug 27, 2014 7.157 7.163 7.070 7.106 392,682 -0.01(-0.14%)
Aug 26, 2014 7.137 7.147 7.096 7.116 220,160 +0.02(+0.22%)
Aug 25, 2014 7.137 7.173 7.096 7.101 246,207 -0.01(-0.07%)
Aug 22, 2014 7.122 7.127 7.091 7.106 258,722 -0.03(-0.43%)
Aug 21, 2014 7.127 7.137 7.081 7.137 296,131 +0.04(+0.58%)
Aug 20, 2014 7.055 7.096 7.019 7.096 218,745 +0.05(+0.65%)
Aug 19, 2014 7.034 7.096 6.976 7.050 377,747 +0.05(+0.66%)
Aug 18, 2014 6.952 7.034 6.922 7.004 495,928 +0.11(+1.64%)
Aug 15, 2014 6.896 6.973 6.865 6.891 300,892 +0.04(+0.52%)
Aug 14, 2014 6.835 6.865 6.773 6.855 326,851 +0.06(+0.83%)
Aug 13, 2014 6.840 6.870 6.788 6.799 288,131 -0.02(-0.23%)
Aug 12, 2014 6.865 6.911 6.788 6.814 448,950 -0.01(-0.08%)
Aug 11, 2014 6.814 6.865 6.794 6.819 241,222 +0.01(+0.15%)
Aug 08, 2014 6.794 6.835 6.742 6.809 188,866 +0.04(+0.53%)
Aug 07, 2014 6.840 6.910 6.748 6.773 209,972 -0.04(-0.53%)
Aug 06, 2014 6.701 6.860 6.701 6.809 214,082 +0.08(+1.22%)
Aug 05, 2014 6.768 6.824 6.712 6.727 271,286 -0.06(-0.91%)
Aug 04, 2014 6.788 6.891 6.748 6.788 297,683 +0.01(+0.15%)
Aug 01, 2014 6.763 6.796 6.701 6.778 294,404 +0.01(+0.08%)
Jul 31, 2014 6.901 6.932 6.758 6.773 577,679 -0.19(-2.79%)
Jul 30, 2014 7.014 7.060 6.968 6.968 329,769 -0.05(-0.73%)
Jul 29, 2014 7.045 7.086 7.009 7.019 363,821 -0.04(-0.51%)
Jul 28, 2014 7.034 7.101 7.014 7.055 385,681 +0.00(+0.00%)
Jul 25, 2014 6.978 7.070 6.958 7.055 282,972 +0.06(+0.81%)
Jul 24, 2014 6.978 7.019 6.942 6.999 253,870 +0.02(+0.29%)
Jul 23, 2014 6.901 6.993 6.896 6.978 193,239 +0.06(+0.89%)
Jul 22, 2014 6.942 6.988 6.906 6.917 325,569 -0.03(-0.44%)
Jul 21, 2014 6.968 6.978 6.937 6.947 192,165 -0.03(-0.37%)
Jul 18, 2014 6.922 7.024 6.922 6.973 280,464 +0.03(+0.44%)
Jul 17, 2014 7.024 7.081 6.933 6.942 432,554 -0.12(-1.67%)
Jul 16, 2014 7.137 7.173 7.050 7.060 462,864 -0.08(-1.15%)
Jul 15, 2014 7.070 7.183 7.045 7.142 531,643 +0.07(+0.94%)
Jul 14, 2014 7.060 7.106 7.014 7.075 287,407 +0.05(+0.73%)
Jul 11, 2014 7.050 7.096 7.004 7.024 299,282 -0.01(-0.15%)
Jul 10, 2014 7.024 7.065 6.985 7.034 276,716 -0.06(-0.87%)
Jul 09, 2014 7.019 7.096 7.014 7.096 420,100 +0.09(+1.24%)
Jul 08, 2014 7.111 7.112 6.968 7.009 526,297 -0.13(-1.79%)
Jul 07, 2014 7.173 7.196 7.101 7.137 521,414 -0.04(-0.57%)
Jul 03, 2014 7.265 7.178 7.178 7.178 237,342 -0.04(-0.50%)
Jul 02, 2014 7.198 7.280 7.193 7.214 494,293 +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.