Quantcast

THL Credit, Inc. 6.125% Notes Due 2023 Historical Stock Prices

TCRW 
$25.37
*  
unch
unch
Get TCRW Alerts
*Delayed - data as of Mar. 25, 2019 12:59 ET  -  Find a broker to begin trading TCRW now
Exchange:NYSE

Community Rating:
View:    TCRW Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
12:59 N/A N/A N/A 25.37 0
03/22/2019 25.2 25.38 25.2 25.37 3,500
03/21/2019 25.38 25.4 25.38 25.4 1,375
03/20/2019 25.75 25.75 25.01 25.46 6,961
03/19/2019 25.72 25.72 25.5501 25.6365 3,231
03/18/2019 25.75 25.75 25.549 25.65 3,609
03/15/2019 25.75 25.75 25.5511 25.75 1,592
03/14/2019 25.7455 25.8186 25.631 25.78 1,082
03/13/2019 26.5 27.14 25.6 25.6 6,763
03/12/2019 25.7402 25.7402 25.37 25.37 779
03/11/2019 25.85 25.85 25.6 25.6 3,423
03/08/2019 25.8677 25.8677 25.35 25.5188 1,283
03/07/2019 25.7 25.7 25.6955 25.6955 527
03/06/2019 25.5007 25.58 25.4545 25.4558 1,270
03/05/2019 25.7 25.7 25.3634 25.6965 4,709
03/04/2019 25.4331 25.4331 25.4331 25.4331 00
03/01/2019 25.4331 25.4331 25.4331 25.4331 00
02/28/2019 25.4608 25.58 25.4331 25.4331 1,985
02/27/2019 25.5011 25.5466 25.5 25.5 1,585
02/26/2019 25.38 25.38 25.3749 25.3749 1,009
02/25/2019 25.61 25.61 25.42 25.477 5,887
02/22/2019 25.4 25.4348 25.4 25.4348 341
02/21/2019 25.7 25.7 25.3501 25.382 5,366
02/20/2019 25.52 25.52 25.394 25.394 580
02/19/2019 26.9999 26.9999 26 26 734
02/15/2019 25.5 25.5 25.5 25.5 908
02/14/2019 25.597 25.597 25.597 25.597 776
02/13/2019 25.3506 25.5471 25.3506 25.4286 1,525
02/12/2019 25.9 25.9 25.25 25.64 2,571
02/11/2019 25.83 25.83 25.18 25.5 1,511
02/08/2019 25.625 25.625 25.4619 25.4619 293
02/07/2019 25.6 25.6 25.6 25.6 00
02/06/2019 25.6 25.6 25.6 25.6 400
02/05/2019 25.45 25.94 25.45 25.94 565
02/04/2019 25.19 25.45 25.19 25.342 2,075
02/01/2019 25.44 25.44 25.44 25.44 00
01/31/2019 25.45 25.45 25.44 25.44 1,351
01/30/2019 24.907 25.42 24.85 25.42 1,743
01/29/2019 25.5 25.5 25.4247 25.4247 564
01/28/2019 25.26 25.39 25.26 25.39 838
01/25/2019 25.0462 25.3 25.0462 25.057 3,367
01/24/2019 25.3 26 25.2 25.5 2,089
01/23/2019 25.14 25.3 25 25.28 3,234
01/22/2019 25 25.14 25 25.14 754
01/18/2019 24.78 25.14 24.78 25.14 1,874
01/17/2019 25 25.09 25 25.09 2,710
01/16/2019 24.99 25.09 24.97 25.09 966
01/15/2019 24.99 24.99 24.99 24.99 193
01/14/2019 24.86 25 24.86 25 2,100
01/11/2019 24.95 24.95 24.85 24.95 1,800
01/10/2019 24.8 24.95 24.75 24.95 6,346
01/09/2019 24.95 24.95 24.85 24.95 3,774
01/08/2019 24.95 24.95 24.55 24.6993 4,762
01/07/2019 24.95 24.95 24.8192 24.95 1,586
01/04/2019 24.95 24.95 24.95 24.95 380
01/03/2019 24.95 24.95 24.55 24.9046 12,397
01/02/2019 24.61 24.98 24.61 24.98 1,328
12/31/2018 24.5 24.7254 24.251 24.724 4,832
12/28/2018 24.4 24.5 24.4 24.4491 2,235
12/27/2018 24.45 24.45 24.04 24.3279 8,123
12/26/2018 24.48 24.48 24.48 24.48 958
12/24/2018 23.64 24.382 23.5 24.34 16,774
*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?

Smart Portfolio