TCRD

THL Credit, Inc. Historical Stock Prices

$11.47
*  
0.07
0.61%
Get TCRD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TCRD now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.55  11.55  11.40  11.47 79,176
07/02/2015 11.55 11.55 11.4 11.47 79,176
07/01/2015 11.51 11.85 11.47 11.54 118,773
06/30/2015 11.75 11.91 11.54 11.55 181,876
06/29/2015 11.9 11.9 11.55 11.66 164,884
06/26/2015 12.06 12.06 11.87 11.93 95,297
06/25/2015 12.05 12.15 12 12.05 72,669
06/24/2015 11.96 12.05 11.93 12.05 69,001
06/23/2015 11.97 12.09 11.938 12.04 52,963
06/22/2015 12 12.0328 11.94 11.99 93,551
06/19/2015 12.21 12.255 11.99 12.04 140,421
06/18/2015 12.22 12.29 12.12 12.2 77,031
06/17/2015 12.1 12.28 12.09 12.18 114,427
06/16/2015 12.14 12.14 12.02 12.09 76,263
06/15/2015 12.09 12.23 12.02 12.18 104,877
06/12/2015 12.15 12.24 12.11 12.19 111,931
06/11/2015 12.19 12.2 12.09 12.11 175,511
06/10/2015 12.5 12.57 12.2521 12.47 179,767
06/09/2015 12.56 12.59 12.4 12.5 96,006
06/08/2015 12.68 12.69 12.49 12.53 76,400
06/05/2015 12.61 12.7 12.52 12.67 83,530
06/04/2015 12.59 12.62 12.5 12.62 73,545
06/03/2015 12.6 12.65 12.48 12.63 116,853
06/02/2015 12.42 12.6 12.42 12.6 60,456
06/01/2015 12.6 12.61 12.45 12.46 103,801
05/29/2015 12.69 12.69 12.53 12.56 91,179
05/28/2015 12.53 12.7 12.51 12.68 101,728
05/27/2015 12.59 12.59 12.45 12.55 62,204
05/26/2015 12.5 12.62 12.43 12.56 136,978
05/22/2015 12.36 12.51 12.35 12.49 101,480
05/21/2015 12.49 12.5 12.42 12.42 116,176
05/20/2015 12.39 12.51 12.37 12.5 122,489
05/19/2015 12.51 12.6 12.3 12.39 328,450
05/18/2015 12.05 12.31 11.97 12.26 150,150
05/15/2015 12.03 12.135 12.03 12.09 91,061
05/14/2015 11.9 12.02 11.87 12.02 123,766
05/13/2015 12 12 11.8499 11.89 94,339
05/12/2015 11.79 12 11.79 11.98 118,430
05/11/2015 11.79 11.9 11.68 11.85 131,727
05/08/2015 11.83 11.83 11.63 11.65 130,698
05/07/2015 11.91 11.91 11.61 11.83 127,540
05/06/2015 12 12.03 11.72 11.83 180,373
05/05/2015 12.07 12.12 11.9 12.02 186,018
05/04/2015 12.22 12.33 12 12.07 125,468
05/01/2015 12.31 12.36 12.13 12.16 91,285
04/30/2015 12.18 12.31 12.12 12.29 159,169
04/29/2015 12.26 12.29 12.14 12.2 119,085
04/28/2015 12.23 12.29 12.12 12.28 119,873
04/27/2015 12.26 12.3 12.12 12.27 157,145
04/24/2015 12.4 12.4 12.215 12.29 80,902
04/23/2015 12.26 12.35 12.26 12.35 89,992
04/22/2015 12.2 12.28 12.12 12.26 108,290
04/21/2015 12.32 12.35 12.15 12.155 62,881
04/20/2015 12.23 12.29 12.19 12.27 56,422
04/17/2015 12.17 12.33 12.12 12.19 132,307
04/16/2015 12.3 12.3 12.1 12.24 112,632
04/15/2015 12.32 12.4 12.2 12.3 111,643
04/14/2015 12.26 12.33 12.2 12.31 73,123
04/13/2015 12.43 12.47 12.22 12.31 158,176
04/10/2015 12.43 12.49 12.28 12.41 96,179
04/09/2015 12.2 12.4 12.2 12.4 131,331
04/08/2015 12.37 12.4 12.1 12.24 194,948
04/07/2015 12.24 12.47 12.1201 12.39 103,455
04/06/2015 12.15 12.3 12.05 12.27 81,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?