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 (%)
Jul 31, 2014 13.47 13.53 13.19 13.22 295,968 -0.38(-2.79%)
Jul 30, 2014 13.69 13.78 13.60 13.60 168,954 -0.10(-0.73%)
Jul 29, 2014 13.75 13.83 13.68 13.70 186,400 -0.07(-0.51%)
Jul 28, 2014 13.73 13.86 13.69 13.77 197,600 +0.00(+0.00%)
Jul 25, 2014 13.62 13.80 13.58 13.77 144,978 +0.11(+0.81%)
Jul 24, 2014 13.62 13.70 13.55 13.66 130,068 +0.04(+0.29%)
Jul 23, 2014 13.47 13.65 13.46 13.62 99,004 +0.12(+0.89%)
Jul 22, 2014 13.55 13.64 13.48 13.50 166,802 -0.06(-0.44%)
Jul 21, 2014 13.60 13.62 13.54 13.56 98,454 -0.05(-0.37%)
Jul 18, 2014 13.51 13.71 13.51 13.61 143,693 +0.06(+0.44%)
Jul 17, 2014 13.71 13.82 13.53 13.55 221,615 -0.23(-1.67%)
Jul 16, 2014 13.93 14.00 13.76 13.78 237,144 -0.16(-1.15%)
Jul 15, 2014 13.80 14.02 13.75 13.94 272,382 +0.13(+0.94%)
Jul 14, 2014 13.78 13.87 13.69 13.81 147,250 +0.10(+0.73%)
Jul 11, 2014 13.76 13.85 13.67 13.71 153,334 -0.02(-0.15%)
Jul 10, 2014 13.71 13.79 13.63 13.73 141,773 -0.12(-0.87%)
Jul 09, 2014 13.70 13.85 13.69 13.85 215,234 +0.17(+1.24%)
Jul 08, 2014 13.88 13.88 13.60 13.68 269,643 -0.25(-1.79%)
Jul 07, 2014 14.00 14.04 13.86 13.93 267,141 -0.08(-0.57%)
Jul 03, 2014 14.18 14.01 14.01 14.01 121,600 -0.07(-0.50%)
Jul 02, 2014 14.05 14.21 14.04 14.08 253,246 +0.00(+0.00%)
Jul 01, 2014 14.01 14.30 14.01 14.08 436,562 +0.08(+0.57%)
Jun 30, 2014 14.20 14.20 13.98 14.00 547,630 -0.12(-0.85%)
Jun 27, 2014 13.94 14.17 13.79 14.12 5,627,235 +0.08(+0.57%)
Jun 26, 2014 13.68 14.27 13.51 14.04 899,760 +0.54(+4.00%)
Jun 25, 2014 13.38 13.56 13.32 13.50 308,793 +0.07(+0.52%)
Jun 24, 2014 13.42 13.59 13.42 13.43 300,343 +0.01(+0.07%)
Jun 23, 2014 13.51 13.57 13.38 13.42 350,373 -0.07(-0.52%)
Jun 20, 2014 13.50 13.53 13.37 13.49 440,386 +0.05(+0.37%)
Jun 19, 2014 13.44 13.55 13.36 13.44 230,866 -0.05(-0.37%)
Jun 18, 2014 13.32 13.55 13.30 13.49 406,665 +0.13(+0.97%)
Jun 17, 2014 13.30 13.53 13.25 13.36 365,917 +0.05(+0.38%)
Jun 16, 2014 13.29 13.39 13.19 13.31 297,451 +0.07(+0.53%)
Jun 13, 2014 13.30 13.34 13.15 13.24 333,763 -0.07(-0.53%)
Jun 12, 2014 13.13 13.32 13.06 13.31 375,686 -0.16(-1.19%)
Jun 11, 2014 13.46 13.50 13.38 13.47 351,368 +0.00(+0.00%)
Jun 10, 2014 13.53 13.54 13.40 13.47 243,802 -0.07(-0.52%)
Jun 06, 2014 13.44 13.60 13.37 13.54 256,237 +0.17(+1.27%)
Jun 05, 2014 13.30 13.39 13.21 13.37 230,023 +0.08(+0.60%)
Jun 04, 2014 13.33 13.33 13.20 13.29 273,755 -0.03(-0.23%)
Jun 03, 2014 13.31 13.35 13.20 13.32 241,670 +0.02(+0.15%)
Jun 02, 2014 13.30 13.35 13.19 13.30 295,765 +0.00(+0.00%)
May 30, 2014 13.40 13.42 13.23 13.30 566,821 -0.10(-0.75%)
May 29, 2014 13.53 13.57 13.37 13.40 213,642 -0.03(-0.22%)
May 28, 2014 13.39 13.52 13.35 13.43 202,831 +0.01(+0.07%)
May 27, 2014 13.50 13.55 13.37 13.42 298,404 -0.07(-0.52%)
May 23, 2014 13.26 13.49 13.49 13.49 201,900 +0.17(+1.28%)
May 22, 2014 13.28 13.39 13.13 13.32 111,020 +0.11(+0.83%)
May 21, 2014 13.35 13.39 13.08 13.21 265,149 -0.09(-0.68%)
May 20, 2014 13.25 13.32 13.13 13.30 325,802 +0.05(+0.38%)
May 19, 2014 12.96 13.26 12.93 13.25 370,245 +0.22(+1.69%)
May 16, 2014 12.95 13.04 12.84 13.03 257,165 +0.13(+1.01%)
May 15, 2014 12.85 12.95 12.80 12.90 332,569 -0.04(-0.31%)
May 14, 2014 13.26 13.26 12.92 12.94 366,872 -0.24(-1.82%)
May 13, 2014 13.54 13.54 13.05 13.18 335,237 -0.19(-1.42%)
May 12, 2014 12.90 13.45 12.90 13.37 365,524 +0.34(+2.61%)
May 09, 2014 13.01 13.09 12.81 13.03 388,817 +0.01(+0.08%)
May 08, 2014 13.05 13.18 13.01 13.02 292,905 -0.08(-0.61%)
May 07, 2014 13.20 13.20 13.06 13.10 243,691 -0.10(-0.76%)
May 06, 2014 13.33 13.34 13.20 13.20 225,953 -0.15(-1.12%)
May 05, 2014 13.35 13.40 13.28 13.35 206,782 -0.01(-0.07%)
May 02, 2014 13.31 13.50 13.31 13.36 172,598 +0.03(+0.23%)
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.