Quantcast

THL Credit, Inc. 6.75% Notes due 2022 Historical Stock Prices

TCRZ 
$25.2599
*  
0.0099
0.04%
Get TCRZ Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading TCRZ now
Exchange:NYSE

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
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 18-JUL-2018 TO 18-OCT-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 25.26 25.2599 25.2599 757
10/18/2018 25.26 25.26 25.2599 25.2599 757
10/17/2018 25.193 25.26 25.193 25.25 2,925
10/16/2018 25.2691 25.27 25.22 25.2201 2,690
10/15/2018 25.221 25.23 25.18 25.18 1,916
10/12/2018 25.17 25.2 25.17 25.182 4,900
10/11/2018 25.22 25.2383 25.1848 25.2011 2,600
10/10/2018 25.2108 25.2381 25.2025 25.2381 900
10/09/2018 25.22 25.22 25.2 25.2 1,050
10/08/2018 25.2 25.2 25.15 25.2 575
10/05/2018 25.17 25.2121 25.145 25.2121 3,080
10/04/2018 25.2 25.2207 25.17 25.18 5,480
10/03/2018 25.2 25.2399 25.2 25.21 3,424
10/02/2018 25.2342 25.2386 25.22 25.2386 2,079
10/01/2018 25.22 25.2667 25.22 25.2667 1,026
09/28/2018 25.25 25.25 25.2 25.2228 2,700
09/27/2018 25.3227 25.3227 25.18 25.18 17,485
09/26/2018 25.3675 25.37 25.34 25.34 840
09/25/2018 25.34 25.3927 25.3353 25.3353 2,528
09/24/2018 25.39 25.4 25.39 25.4 1,387
09/21/2018 25.45 25.45 25.4 25.4 1,986
09/20/2018 25.3 25.4884 25.3 25.4884 400
09/19/2018 25.45 25.45 25.45 25.45 00
09/18/2018 25.46 25.4627 25.45 25.45 2,070
09/17/2018 25.4501 25.4501 25.4501 25.4501 00
09/14/2018 25.46 25.46 25.4501 25.4501 800
09/13/2018 25.54 25.54 25.54 25.54 500
09/12/2018 25.8 25.87 25.7732 25.87 1,190
09/11/2018 25.8 25.8 25.8 25.8 100
09/10/2018 25.8 25.8 25.8 25.8 250
09/07/2018 25.8 25.8 25.8 25.8 100
09/06/2018 25.66 25.799 25.66 25.78 800
09/05/2018 25.8 25.8 25.72 25.72 1,004
09/04/2018 25.7386 25.79 25.7386 25.79 3,597
08/31/2018 25.69 25.7384 25.69 25.7359 550
08/30/2018 25.69 25.738 25.69 25.738 200
08/29/2018 25.79 25.79 25.69 25.69 488
08/28/2018 25.75 25.75 25.67 25.67 2,935
08/27/2018 25.6821 25.8734 25.6821 25.7 10,322
08/24/2018 25.85 25.85 25.63 25.63 2,500
08/23/2018 25.82 25.82 25.6972 25.6972 250
08/22/2018 25.62 25.7 25.62 25.7 440
08/21/2018 25.64 25.64 25.64 25.64 00
08/20/2018 25.64 25.64 25.64 25.64 00
08/17/2018 25.77 25.77 25.64 25.64 800
08/16/2018 25.77 25.77 25.77 25.77 102
08/15/2018 26.11 26.11 26.11 26.11 300
08/14/2018 25.621 25.79 25.55 25.78 6,855
08/13/2018 25.62 25.62 25.62 25.62 200
08/10/2018 25.62 25.62 25.62 25.62 00
08/09/2018 25.62 25.62 25.62 25.62 100
08/08/2018 25.6221 25.6221 25.62 25.62 1,000
08/07/2018 25.55 25.55 25.55 25.55 400
08/06/2018 25.5314 25.5314 25.5314 25.5314 975
08/03/2018 25.64 25.64 25.64 25.64 00
08/02/2018 25.6 25.64 25.6 25.64 600
08/01/2018 25.51 25.59 25.51 25.5692 709
07/31/2018 25.62 25.62 25.62 25.62 00
07/30/2018 25.62 25.62 25.62 25.62 00
07/27/2018 25.52 25.6399 25.47 25.62 4,650
07/26/2018 25.5301 25.623 25.53 25.623 600
07/25/2018 25.55 25.6076 25.5408 25.6076 1,134
07/24/2018 25.541 25.541 25.541 25.541 500
07/23/2018 25.55 25.55 25.55 25.55 200
07/20/2018 25.48 25.48 25.4797 25.48 1,500
07/19/2018 25.55 25.55 25.47 25.5473 6,000
07/18/2018 25.5899 25.6 25.55 25.6 1,900
*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