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 (%)
Oct 31, 2018 6.559 6.584 6.525 6.542 172,805 +0.00(+0.00%)
Oct 30, 2018 6.508 6.576 6.465 6.542 123,225 +0.03(+0.39%)
Oct 29, 2018 6.516 6.576 6.499 6.516 53,473 +0.02(+0.26%)
Oct 26, 2018 6.542 6.542 6.465 6.499 98,400 -0.04(-0.65%)
Oct 25, 2018 6.499 6.576 6.457 6.542 110,147 +0.04(+0.65%)
Oct 24, 2018 6.542 6.558 6.495 6.499 95,117 -0.03(-0.52%)
Oct 23, 2018 6.567 6.567 6.474 6.533 150,122 -0.06(-0.90%)
Oct 22, 2018 6.610 6.610 6.567 6.593 82,765 -0.06(-0.89%)
Oct 19, 2018 6.601 6.652 6.499 6.652 250,473 +0.06(+0.90%)
Oct 18, 2018 6.593 6.635 6.576 6.593 87,883 +0.00(+0.00%)
Oct 17, 2018 6.635 6.644 6.584 6.593 104,332 -0.06(-0.96%)
Oct 16, 2018 6.593 6.669 6.593 6.657 96,794 +0.06(+0.84%)
Oct 15, 2018 6.627 6.640 6.567 6.601 110,471 +0.01(+0.13%)
Oct 12, 2018 6.669 6.712 6.584 6.593 105,933 -0.04(-0.64%)
Oct 11, 2018 6.678 6.737 6.610 6.635 176,756 -0.05(-0.76%)
Oct 10, 2018 6.814 6.831 6.686 6.686 130,907 -0.13(-1.87%)
Oct 09, 2018 6.729 6.814 6.712 6.814 76,136 +0.08(+1.26%)
Oct 08, 2018 6.822 6.831 6.720 6.729 133,563 -0.10(-1.49%)
Oct 05, 2018 6.805 6.848 6.797 6.831 41,431 +0.00(+0.00%)
Oct 04, 2018 6.890 6.901 6.797 6.831 155,565 -0.05(-0.74%)
Oct 03, 2018 6.890 6.916 6.873 6.882 65,666 -0.01(-0.12%)
Oct 02, 2018 6.873 6.941 6.856 6.890 129,430 -0.01(-0.12%)
Oct 01, 2018 6.907 6.941 6.882 6.899 105,325 +0.04(+0.62%)
Sep 28, 2018 6.924 6.933 6.856 6.856 99,459 -0.06(-0.86%)
Sep 27, 2018 6.924 6.941 6.890 6.916 50,014 +0.00(+0.00%)
Sep 26, 2018 6.882 6.950 6.882 6.916 97,738 +0.03(+0.49%)
Sep 25, 2018 6.950 6.958 6.848 6.882 83,171 -0.05(-0.74%)
Sep 24, 2018 7.001 7.001 6.899 6.933 115,985 -0.04(-0.61%)
Sep 21, 2018 6.831 6.975 6.805 6.975 596,522 +0.19(+2.75%)
Sep 20, 2018 6.839 6.882 6.780 6.788 247,490 -0.05(-0.75%)
Sep 19, 2018 6.899 6.924 6.822 6.839 198,772 -0.06(-0.86%)
Sep 18, 2018 7.052 7.052 6.873 6.899 258,760 -0.14(-2.05%)
Sep 17, 2018 7.069 7.113 6.848 7.043 425,704 -0.05(-0.72%)
Sep 14, 2018 7.323 7.332 7.077 7.094 344,047 -0.25(-3.36%)
Sep 13, 2018 7.213 7.383 7.188 7.340 277,685 +0.14(+2.01%)
Sep 12, 2018 7.196 7.204 7.147 7.196 255,765 +0.02(+0.23%)
Sep 11, 2018 7.155 7.196 7.130 7.180 146,804 +0.01(+0.11%)
Sep 10, 2018 7.105 7.180 7.095 7.171 221,021 +0.10(+1.40%)
Sep 07, 2018 7.122 7.122 7.048 7.073 148,661 -0.03(-0.46%)
Sep 06, 2018 7.081 7.147 7.064 7.105 152,526 +0.06(+0.82%)
Sep 05, 2018 7.056 7.081 7.040 7.048 239,418 +0.00(+0.00%)
Sep 04, 2018 7.031 7.073 7.015 7.048 115,576 +0.01(+0.12%)
Aug 31, 2018 7.040 7.040 7.040 0 -0.01(-0.12%)
Aug 30, 2018 7.040 7.056 7.015 7.048 93,573 +0.02(+0.23%)
Aug 29, 2018 7.007 7.031 6.982 7.031 90,358 +0.02(+0.23%)
Aug 28, 2018 6.998 7.023 6.965 7.015 124,778 +0.02(+0.24%)
Aug 27, 2018 6.990 7.015 6.949 6.998 108,921 +0.02(+0.35%)
Aug 24, 2018 6.965 6.990 6.941 6.974 77,124 +0.03(+0.47%)
Aug 23, 2018 6.965 6.968 6.916 6.941 89,840 +0.00(+0.00%)
Aug 22, 2018 6.982 6.982 6.933 6.941 71,954 -0.04(-0.59%)
Aug 21, 2018 6.957 6.990 6.933 6.982 189,718 +0.04(+0.59%)
Aug 20, 2018 6.949 6.949 6.924 6.941 103,695 +0.00(+0.00%)
Aug 17, 2018 6.924 6.941 6.850 6.941 138,459 +0.02(+0.36%)
Aug 16, 2018 6.933 6.941 6.896 6.916 101,965 +0.00(+0.00%)
Aug 15, 2018 6.924 6.941 6.867 6.916 134,858 -0.02(-0.24%)
Aug 14, 2018 6.809 6.933 6.768 6.933 257,801 +0.14(+2.06%)
Aug 13, 2018 6.784 6.834 6.751 6.793 106,454 +0.05(+0.73%)
Aug 10, 2018 6.653 6.751 6.554 6.743 160,321 +0.10(+1.49%)
Aug 09, 2018 6.628 6.718 6.587 6.644 345,967 +0.19(+2.93%)
Aug 08, 2018 6.496 6.496 6.389 6.455 162,635 -0.03(-0.51%)
Aug 07, 2018 6.546 6.562 6.471 6.488 165,142 -0.06(-0.88%)
Aug 06, 2018 6.546 6.587 6.504 6.546 85,079 -0.01(-0.13%)
Aug 03, 2018 6.570 6.570 6.529 6.554 50,039 +0.02(+0.25%)
Aug 02, 2018 6.529 6.562 6.513 6.537 78,651 +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.