Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2015 6.473 6.520 6.396 6.414 297,446 +0.08(+1.30%)
Sep 29, 2015 6.443 6.520 6.326 6.332 485,785 -0.11(-1.73%)
Sep 28, 2015 6.672 6.672 6.437 6.443 373,376 -0.22(-3.26%)
Sep 25, 2015 6.655 6.731 6.619 6.660 177,567 +0.08(+1.16%)
Sep 24, 2015 6.543 6.611 6.540 6.584 116,550 -0.01(-0.18%)
Sep 23, 2015 6.666 6.707 6.572 6.596 126,380 -0.03(-0.44%)
Sep 22, 2015 6.578 6.655 6.578 6.625 178,289 +0.02(+0.27%)
Sep 21, 2015 6.537 6.625 6.537 6.608 220,937 +0.12(+1.81%)
Sep 18, 2015 6.760 6.775 6.478 6.490 1,417,525 -0.30(-4.41%)
Sep 17, 2015 6.872 6.878 6.713 6.790 288,167 -0.06(-0.86%)
Sep 16, 2015 6.807 6.878 6.749 6.848 183,158 +0.06(+0.86%)
Sep 15, 2015 6.854 6.854 6.660 6.790 286,639 -0.01(-0.17%)
Sep 14, 2015 6.948 6.972 6.772 6.801 225,641 -0.14(-2.03%)
Sep 11, 2015 7.007 7.028 6.813 6.942 210,464 -0.04(-0.51%)
Sep 10, 2015 6.955 7.018 6.926 6.978 225,629 +0.02(+0.33%)
Sep 09, 2015 7.018 7.018 6.915 6.955 185,647 -0.03(-0.41%)
Sep 08, 2015 7.080 7.118 6.978 6.983 219,729 -0.09(-1.21%)
Sep 04, 2015 7.052 7.069 7.069 7.069 96,146 +0.00(+0.00%)
Sep 03, 2015 7.092 7.132 7.052 7.069 193,600 -0.02(-0.24%)
Sep 02, 2015 7.080 7.109 7.058 7.086 291,104 +0.02(+0.32%)
Sep 01, 2015 7.075 7.143 7.052 7.063 256,368 -0.05(-0.72%)
Aug 31, 2015 7.040 7.138 7.029 7.115 273,051 +0.03(+0.48%)
Aug 28, 2015 7.052 7.115 7.029 7.080 188,491 +0.06(+0.81%)
Aug 27, 2015 7.018 7.132 7.006 7.023 303,207 +0.03(+0.41%)
Aug 26, 2015 6.955 7.023 6.812 6.995 364,387 +0.15(+2.25%)
Aug 25, 2015 6.863 6.909 6.846 6.841 260,696 +0.10(+1.53%)
Aug 24, 2015 6.589 6.949 6.567 6.738 437,084 -0.11(-1.58%)
Aug 21, 2015 6.909 6.909 6.818 6.846 237,857 -0.09(-1.32%)
Aug 20, 2015 6.972 6.995 6.909 6.938 168,351 -0.06(-0.82%)
Aug 19, 2015 6.966 7.029 6.952 6.995 146,673 -0.02(-0.24%)
Aug 18, 2015 6.966 7.023 6.921 7.012 256,218 +0.05(+0.66%)
Aug 17, 2015 6.978 6.989 6.923 6.966 131,101 -0.01(-0.08%)
Aug 14, 2015 6.938 7.023 6.938 6.972 136,082 +0.01(+0.16%)
Aug 13, 2015 7.063 7.080 6.921 6.961 122,679 -0.08(-1.14%)
Aug 12, 2015 7.052 7.063 6.963 7.040 168,666 -0.05(-0.64%)
Aug 11, 2015 7.086 7.138 7.029 7.086 223,717 -0.01(-0.16%)
Aug 10, 2015 6.949 7.109 6.938 7.098 255,498 +0.20(+2.90%)
Aug 07, 2015 6.881 6.972 6.761 6.898 190,626 +0.09(+1.34%)
Aug 06, 2015 6.841 6.858 6.744 6.806 166,766 +0.02(+0.34%)
Aug 05, 2015 6.784 6.983 6.755 6.784 270,778 -0.02(-0.34%)
Aug 04, 2015 6.704 6.823 6.675 6.806 239,404 +0.09(+1.27%)
Aug 03, 2015 6.863 6.871 6.709 6.721 257,922 -0.11(-1.67%)
Jul 31, 2015 6.869 6.881 6.818 6.835 287,766 +0.00(+0.00%)
Jul 30, 2015 6.778 6.858 6.726 6.835 327,967 +0.07(+1.01%)
Jul 29, 2015 6.795 6.818 6.629 6.766 531,953 +0.41(+6.47%)
Jul 28, 2015 6.264 6.355 6.235 6.355 144,024 +0.09(+1.46%)
Jul 27, 2015 6.327 6.367 6.212 6.264 277,628 -0.06(-0.90%)
Jul 24, 2015 6.504 6.527 6.304 6.321 221,629 -0.17(-2.55%)
Jul 23, 2015 6.521 6.561 6.458 6.487 127,274 -0.04(-0.61%)
Jul 22, 2015 6.549 6.561 6.469 6.527 147,749 -0.02(-0.35%)
Jul 21, 2015 6.555 6.589 6.515 6.549 100,232 +0.02(+0.26%)
Jul 20, 2015 6.681 6.681 6.515 6.532 110,730 -0.11(-1.72%)
Jul 17, 2015 6.726 6.784 6.589 6.646 141,448 -0.06(-0.85%)
Jul 16, 2015 6.629 6.726 6.629 6.704 125,947 +0.08(+1.21%)
Jul 15, 2015 6.658 6.709 6.606 6.624 77,656 -0.01(-0.09%)
Jul 14, 2015 6.469 6.664 6.407 6.629 212,726 +0.22(+3.48%)
Jul 13, 2015 6.407 6.507 6.401 6.407 161,307 -0.02(-0.27%)
Jul 10, 2015 6.441 6.509 6.401 6.424 111,423 +0.00(+0.00%)
Jul 09, 2015 6.481 6.515 6.407 6.424 121,842 +0.01(+0.09%)
Jul 08, 2015 6.498 6.498 6.395 6.418 136,488 -0.08(-1.23%)
Jul 07, 2015 6.509 6.523 6.452 6.498 135,983 -0.02(-0.35%)
Jul 06, 2015 6.521 6.549 6.492 6.521 92,281 -0.03(-0.44%)
Jul 02, 2015 6.595 6.549 6.549 6.549 138,703 -0.04(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.