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 (%)
May 31, 2019 6.056 6.084 5.983 5.993 79,388 -0.09(-1.50%)
May 30, 2019 6.129 6.193 6.047 6.084 207,425 -0.04(-0.60%)
May 29, 2019 6.102 6.129 5.993 6.120 187,373 +0.01(+0.15%)
May 28, 2019 6.084 6.193 6.056 6.111 54,318 +0.04(+0.60%)
May 24, 2019 6.084 6.138 6.065 6.074 41,066 +0.02(+0.30%)
May 23, 2019 6.038 6.084 6.011 6.056 87,352 +0.00(+0.00%)
May 22, 2019 6.029 6.129 6.029 6.056 51,551 +0.01(+0.15%)
May 21, 2019 6.102 6.120 6.047 6.047 54,361 -0.05(-0.75%)
May 20, 2019 6.047 6.120 6.047 6.093 60,411 +0.02(+0.30%)
May 17, 2019 6.074 6.138 6.056 6.074 33,490 -0.02(-0.30%)
May 16, 2019 6.065 6.147 6.065 6.093 58,679 +0.03(+0.45%)
May 15, 2019 6.029 6.093 6.011 6.065 67,875 +0.00(+0.00%)
May 14, 2019 6.011 6.102 5.993 6.065 66,563 +0.02(+0.30%)
May 13, 2019 6.129 6.129 6.011 6.047 85,807 -0.10(-1.63%)
May 10, 2019 6.193 6.195 6.093 6.147 188,423 -0.15(-2.32%)
May 09, 2019 6.211 6.302 6.202 6.293 80,065 +0.05(+0.73%)
May 08, 2019 6.266 6.320 6.220 6.248 103,477 -0.01(-0.15%)
May 07, 2019 6.302 6.357 6.229 6.257 48,462 -0.08(-1.29%)
May 06, 2019 6.238 6.348 6.220 6.339 88,626 +0.06(+1.02%)
May 03, 2019 6.193 6.284 6.193 6.275 89,380 +0.08(+1.32%)
May 02, 2019 6.211 6.275 6.166 6.193 54,840 -0.02(-0.29%)
May 01, 2019 6.220 6.275 6.179 6.211 46,869 -0.02(-0.29%)
Apr 30, 2019 6.248 6.261 6.166 6.229 101,327 -0.05(-0.73%)
Apr 29, 2019 6.184 6.284 6.160 6.275 81,653 +0.09(+1.47%)
Apr 26, 2019 6.102 6.220 6.102 6.184 100,250 +0.07(+1.19%)
Apr 25, 2019 6.147 6.170 6.056 6.111 90,879 -0.04(-0.59%)
Apr 24, 2019 6.175 6.229 6.142 6.147 73,219 -0.03(-0.44%)
Apr 23, 2019 6.156 6.211 6.147 6.175 58,771 +0.02(+0.30%)
Apr 22, 2019 6.120 6.184 6.056 6.156 68,831 +0.08(+1.35%)
Apr 18, 2019 6.138 6.193 6.074 6.074 54,682 -0.08(-1.33%)
Apr 17, 2019 6.147 6.158 6.084 6.156 100,146 +0.02(+0.30%)
Apr 16, 2019 6.065 6.138 6.056 6.138 93,263 +0.08(+1.35%)
Apr 15, 2019 6.056 6.074 6.011 6.056 59,254 +0.01(+0.15%)
Apr 12, 2019 6.056 6.056 6.011 6.047 37,443 +0.03(+0.45%)
Apr 11, 2019 6.038 6.074 6.002 6.020 119,631 +0.00(+0.00%)
Apr 10, 2019 6.020 6.056 6.002 6.020 64,956 +0.01(+0.15%)
Apr 09, 2019 6.056 6.074 6.002 6.011 127,837 -0.07(-1.20%)
Apr 08, 2019 6.074 6.111 6.056 6.084 73,573 -0.01(-0.15%)
Apr 05, 2019 6.020 6.102 5.974 6.093 96,627 +0.09(+1.52%)
Apr 04, 2019 6.011 6.056 5.993 6.002 132,703 +0.00(+0.00%)
Apr 03, 2019 6.002 6.052 5.993 6.002 77,956 +0.00(+0.00%)
Apr 02, 2019 5.993 6.056 5.956 6.002 121,546 +0.02(+0.30%)
Apr 01, 2019 5.974 6.056 5.974 5.983 102,031 +0.01(+0.15%)
Mar 29, 2019 6.038 6.064 5.938 5.974 201,380 -0.05(-0.76%)
Mar 28, 2019 5.947 6.038 5.947 6.020 132,413 +0.05(+0.76%)
Mar 27, 2019 5.993 6.029 5.974 5.974 177,443 -0.01(-0.15%)
Mar 26, 2019 5.956 6.011 5.956 5.983 100,675 +0.05(+0.92%)
Mar 25, 2019 5.938 5.983 5.883 5.929 82,924 +0.00(+0.00%)
Mar 22, 2019 5.974 6.002 5.883 5.929 114,744 -0.04(-0.61%)
Mar 21, 2019 5.901 5.993 5.901 5.965 200,038 +0.06(+1.08%)
Mar 20, 2019 5.938 6.011 5.874 5.901 146,629 -0.05(-0.77%)
Mar 19, 2019 6.074 6.087 5.929 5.947 275,202 -0.05(-0.76%)
Mar 18, 2019 5.948 6.001 5.931 5.993 241,696 +0.07(+1.19%)
Mar 15, 2019 5.948 5.948 5.913 5.922 229,788 -0.01(-0.15%)
Mar 14, 2019 5.940 5.957 5.913 5.931 131,803 +0.00(+0.00%)
Mar 13, 2019 5.966 5.966 5.919 5.931 205,587 +0.00(+0.00%)
Mar 12, 2019 5.957 6.045 5.904 5.931 262,290 -0.02(-0.30%)
Mar 11, 2019 5.966 5.966 5.873 5.948 419,709 +0.11(+1.97%)
Mar 08, 2019 5.869 5.913 5.807 5.834 342,303 -0.05(-0.90%)
Mar 07, 2019 5.913 5.931 5.666 5.887 679,980 -0.11(-1.77%)
Mar 06, 2019 6.010 6.045 5.966 5.993 162,773 -0.01(-0.15%)
Mar 05, 2019 6.107 6.120 6.001 6.001 199,069 -0.10(-1.59%)
Mar 04, 2019 6.090 6.196 6.063 6.098 171,171 +0.04(+0.73%)
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.