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 (%)
Mar 31, 2016 6.820 6.826 6.776 6.782 118,242 +0.01(+0.09%)
Mar 30, 2016 6.820 6.851 6.601 6.776 227,060 -0.04(-0.64%)
Mar 29, 2016 6.745 6.826 6.707 6.820 122,591 +0.01(+0.09%)
Mar 28, 2016 6.638 6.826 6.595 6.814 174,595 +0.22(+3.32%)
Mar 24, 2016 6.557 6.595 6.595 6.595 95,167 +0.06(+0.96%)
Mar 23, 2016 6.595 6.695 6.532 6.532 47,879 -0.11(-1.70%)
Mar 22, 2016 6.726 6.764 6.638 6.645 92,925 -0.08(-1.21%)
Mar 21, 2016 6.795 6.839 6.720 6.726 135,207 -0.08(-1.20%)
Mar 18, 2016 6.682 6.889 6.625 6.808 527,627 +0.18(+2.64%)
Mar 17, 2016 6.319 6.726 6.319 6.632 297,075 +0.31(+4.96%)
Mar 16, 2016 6.277 6.337 6.231 6.319 145,918 +0.05(+0.87%)
Mar 15, 2016 6.337 6.337 6.180 6.264 130,056 -0.08(-1.24%)
Mar 14, 2016 6.204 6.361 6.149 6.343 150,203 +0.18(+2.95%)
Mar 11, 2016 6.162 6.367 6.071 6.162 170,319 +0.05(+0.89%)
Mar 10, 2016 6.107 6.289 6.065 6.107 161,293 +0.01(+0.10%)
Mar 09, 2016 6.119 6.155 6.065 6.101 91,849 +0.01(+0.10%)
Mar 08, 2016 6.180 6.228 6.083 6.095 70,771 -0.11(-1.76%)
Mar 07, 2016 6.101 6.222 6.101 6.204 75,259 +0.05(+0.89%)
Mar 04, 2016 6.143 6.301 6.101 6.149 161,965 +0.04(+0.59%)
Mar 03, 2016 6.010 6.161 5.986 6.113 189,170 +0.12(+2.02%)
Mar 02, 2016 5.956 6.046 5.902 5.992 99,468 +0.04(+0.61%)
Mar 01, 2016 5.949 6.019 5.877 5.956 139,762 +0.00(+0.00%)
Feb 29, 2016 5.756 5.956 5.725 5.956 151,113 +0.22(+3.91%)
Feb 26, 2016 5.713 5.778 5.695 5.731 103,469 +0.02(+0.32%)
Feb 25, 2016 5.653 5.742 5.653 5.713 102,224 +0.04(+0.64%)
Feb 24, 2016 5.580 5.725 5.580 5.677 115,302 +0.05(+0.86%)
Feb 23, 2016 5.604 5.707 5.574 5.628 173,427 +0.01(+0.22%)
Feb 22, 2016 5.677 5.743 5.568 5.616 172,758 +0.05(+0.87%)
Feb 19, 2016 5.671 5.737 5.544 5.568 177,000 +0.06(+1.10%)
Feb 18, 2016 5.574 5.592 5.465 5.507 82,416 -0.02(-0.33%)
Feb 17, 2016 5.483 5.580 5.453 5.525 131,773 +0.09(+1.67%)
Feb 16, 2016 5.441 5.489 5.362 5.434 116,403 +0.05(+0.90%)
Feb 12, 2016 5.271 5.386 5.386 5.386 116,530 +0.13(+2.54%)
Feb 11, 2016 5.271 5.337 5.200 5.253 234,600 -0.04(-0.80%)
Feb 10, 2016 5.362 5.398 5.289 5.295 103,565 -0.05(-0.91%)
Feb 09, 2016 5.453 5.546 5.331 5.344 108,576 -0.16(-2.86%)
Feb 08, 2016 5.574 5.580 5.453 5.501 105,903 -0.08(-1.52%)
Feb 05, 2016 5.556 5.671 5.539 5.586 120,136 +0.04(+0.77%)
Feb 04, 2016 5.562 5.647 5.483 5.544 179,821 -0.02(-0.33%)
Feb 03, 2016 5.622 5.707 5.453 5.562 123,154 -0.05(-0.97%)
Feb 02, 2016 5.768 5.789 5.586 5.616 117,748 -0.20(-3.44%)
Feb 01, 2016 5.840 5.865 5.810 5.816 94,364 -0.06(-1.03%)
Jan 29, 2016 5.895 5.931 5.834 5.877 228,663 +0.03(+0.52%)
Jan 28, 2016 5.871 6.052 5.786 5.846 145,141 +0.03(+0.52%)
Jan 27, 2016 5.756 5.913 5.750 5.816 151,227 +0.04(+0.73%)
Jan 26, 2016 5.762 5.843 5.749 5.774 86,844 +0.04(+0.74%)
Jan 25, 2016 5.719 5.840 5.689 5.731 167,835 +0.00(+0.00%)
Jan 22, 2016 5.792 5.893 5.683 5.731 159,818 +0.02(+0.42%)
Jan 21, 2016 5.568 5.804 5.568 5.707 175,752 +0.16(+2.84%)
Jan 20, 2016 5.592 5.634 5.253 5.550 556,983 -0.19(-3.27%)
Jan 19, 2016 5.804 5.871 5.689 5.737 268,146 -0.05(-0.84%)
Jan 15, 2016 5.877 5.786 5.786 5.786 212,923 -0.20(-3.34%)
Jan 14, 2016 5.937 6.186 5.853 5.986 217,216 +0.05(+0.92%)
Jan 13, 2016 6.131 6.222 5.889 5.931 225,421 -0.20(-3.26%)
Jan 12, 2016 6.174 6.192 6.004 6.131 252,359 -0.02(-0.39%)
Jan 11, 2016 6.361 6.367 6.077 6.155 258,152 -0.16(-2.59%)
Jan 08, 2016 6.440 6.440 6.301 6.319 145,870 -0.11(-1.70%)
Jan 07, 2016 6.434 6.507 6.404 6.428 103,391 -0.09(-1.39%)
Jan 06, 2016 6.446 6.567 6.446 6.519 140,838 -0.04(-0.55%)
Jan 05, 2016 6.537 6.586 6.489 6.555 121,452 +0.03(+0.46%)
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.