Quantcast

THL Credit, Inc. 6.75% Notes due 2021 Historical Stock Prices

TCRX 
$25.4027
*  
0.0027
0.01%
Get TCRX Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading TCRX now
Exchange:NYSE

Community Rating:
View:    TCRX Pre-Market
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 N/A 25.4427 25.35 25.4027 3,621
06/18/2018 25.3527 25.4427 25.35 25.4027 3,621
06/15/2018 25.3527 25.4181 25.35 25.4 8,461
06/14/2018 25.47 25.47 25.3317 25.3317 19,572
06/13/2018 25.87 25.87 25.77 25.77 855
06/12/2018 25.89 25.89 25.8504 25.89 2,550
06/11/2018 25.8772 25.8772 25.8772 25.8772 200
06/08/2018 25.9 25.9 25.7516 25.7801 1,067
06/07/2018 25.73 25.781 25.68 25.68 2,200
06/06/2018 25.68 25.759 25.68 25.719 14,192
06/05/2018 25.75 25.82 25.75 25.81 16,491
06/04/2018 25.71 25.75 25.71 25.75 5,100
06/01/2018 25.69 25.72 25.69 25.709 1,971
05/31/2018 25.67 25.74 25.67 25.7204 7,386
05/30/2018 25.65 25.68 25.586 25.5986 12,393
05/29/2018 25.6 25.69 25.6 25.6725 13,575
05/25/2018 25.53 25.53 25.47 25.4999 4,155
05/24/2018 25.54 26.31 25.54 26.31 1,700
05/23/2018 25.5 25.53 25.49 25.51 3,655
05/22/2018 25.47 25.47 25.45 25.4699 2,406
05/21/2018 25.4 25.47 25.39 25.4611 5,517
05/18/2018 25.4 25.4 25.33 25.3318 630
05/17/2018 25.33 25.3314 25.33 25.3314 200
05/16/2018 25.31 25.32 25.3 25.32 700
05/15/2018 25.48 25.48 25.48 25.48 225
05/14/2018 25.46 25.46 25.46 25.46 200
05/11/2018 25.44 25.44 25.44 25.44 00
05/10/2018 25.28 25.44 25.28 25.44 700
05/09/2018 25.28 25.35 25.28 25.29 3,200
05/08/2018 25.4399 25.44 25.372 25.372 1,360
05/07/2018 25.3158 25.3158 25.3158 25.3158 00
05/04/2018 25.27 25.3158 25.27 25.3158 200
05/03/2018 25.28 25.28 25.28 25.28 00
05/02/2018 25.36 25.38 25.28 25.28 3,315
05/01/2018 25.258 25.3599 25.258 25.3599 1,420
04/30/2018 25.31 25.36 25.31 25.36 600
04/27/2018 25.25 25.3099 25.2 25.3099 1,719
04/26/2018 25.2344 25.2344 25.2344 25.2344 216
04/25/2018 25.2732 25.28 25.2732 25.28 400
04/24/2018 25.25 25.25 25.25 25.25 00
04/23/2018 25.25 25.25 25.245 25.25 2,400
04/20/2018 25.23 25.25 25.23 25.2353 1,880
04/19/2018 25.24 25.24 25.24 25.24 500
04/18/2018 25.18 25.24 25.18 25.24 1,560
04/17/2018 25.2129 25.222 25.2129 25.222 639
04/16/2018 25.24 25.25 25.18 25.18 1,990
04/13/2018 25.2 25.2252 25.2 25.2252 285
04/12/2018 25.18 25.21 25.17 25.2 1,500
04/11/2018 25.2499 25.2499 25.2499 25.2499 1,010
04/10/2018 25.25 25.25 25.17 25.205 3,141
04/09/2018 25.2113 25.2394 25.17 25.22 4,397
04/06/2018 25.21 25.21 25.2 25.2 2,593
04/05/2018 25.299 25.299 25.2759 25.2759 830
04/04/2018 25.29 25.29 25.29 25.29 00
04/03/2018 25.1848 25.29 25.1848 25.29 900
04/02/2018 25.25 25.26 25.1 25.22 3,538
03/29/2018 25.1916 25.22 25.1916 25.22 796
03/28/2018 25.24 25.24 25.13 25.1301 9,015
03/27/2018 25.23 25.24 25.16 25.16 2,603
03/26/2018 25.1501 25.1501 25.1501 25.1501 351
03/23/2018 25.18 25.18 25.18 25.18 240
03/22/2018 25.19 25.19 25.1776 25.1776 1,200
03/21/2018 25.15 25.19 25.15 25.16 2,100
03/20/2018 25.151 25.1666 25.15 25.1666 1,000
03/19/2018 25.1514 25.16 25.15 25.15 1,784
*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