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 (%)
Apr 30, 2019 6.248 6.261 6.166 6.229 101,327 -0.05(-0.73%)
Apr 29, 2019 6.184 6.284 6.160 6.275 81,653 +0.09(+1.47%)
Apr 26, 2019 6.102 6.220 6.102 6.184 100,250 +0.07(+1.19%)
Apr 25, 2019 6.147 6.170 6.056 6.111 90,879 -0.04(-0.59%)
Apr 24, 2019 6.175 6.229 6.142 6.147 73,219 -0.03(-0.44%)
Apr 23, 2019 6.156 6.211 6.147 6.175 58,771 +0.02(+0.30%)
Apr 22, 2019 6.120 6.184 6.056 6.156 68,831 +0.08(+1.35%)
Apr 18, 2019 6.138 6.193 6.074 6.074 54,682 -0.08(-1.33%)
Apr 17, 2019 6.147 6.158 6.084 6.156 100,146 +0.02(+0.30%)
Apr 16, 2019 6.065 6.138 6.056 6.138 93,263 +0.08(+1.35%)
Apr 15, 2019 6.056 6.074 6.011 6.056 59,254 +0.01(+0.15%)
Apr 12, 2019 6.056 6.056 6.011 6.047 37,443 +0.03(+0.45%)
Apr 11, 2019 6.038 6.074 6.002 6.020 119,631 +0.00(+0.00%)
Apr 10, 2019 6.020 6.056 6.002 6.020 64,956 +0.01(+0.15%)
Apr 09, 2019 6.056 6.074 6.002 6.011 127,837 -0.07(-1.20%)
Apr 08, 2019 6.074 6.111 6.056 6.084 73,573 -0.01(-0.15%)
Apr 05, 2019 6.020 6.102 5.974 6.093 96,627 +0.09(+1.52%)
Apr 04, 2019 6.011 6.056 5.993 6.002 132,703 +0.00(+0.00%)
Apr 03, 2019 6.002 6.052 5.993 6.002 77,956 +0.00(+0.00%)
Apr 02, 2019 5.993 6.056 5.956 6.002 121,546 +0.02(+0.30%)
Apr 01, 2019 5.974 6.056 5.974 5.983 102,031 +0.01(+0.15%)
Mar 29, 2019 6.038 6.064 5.938 5.974 201,380 -0.05(-0.76%)
Mar 28, 2019 5.947 6.038 5.947 6.020 132,413 +0.05(+0.76%)
Mar 27, 2019 5.993 6.029 5.974 5.974 177,443 -0.01(-0.15%)
Mar 26, 2019 5.956 6.011 5.956 5.983 100,675 +0.05(+0.92%)
Mar 25, 2019 5.938 5.983 5.883 5.929 82,924 +0.00(+0.00%)
Mar 22, 2019 5.974 6.002 5.883 5.929 114,744 -0.04(-0.61%)
Mar 21, 2019 5.901 5.993 5.901 5.965 200,038 +0.06(+1.08%)
Mar 20, 2019 5.938 6.011 5.874 5.901 146,629 -0.05(-0.77%)
Mar 19, 2019 6.074 6.087 5.929 5.947 275,202 -0.05(-0.76%)
Mar 18, 2019 5.948 6.001 5.931 5.993 241,696 +0.07(+1.19%)
Mar 15, 2019 5.948 5.948 5.913 5.922 229,788 -0.01(-0.15%)
Mar 14, 2019 5.940 5.957 5.913 5.931 131,803 +0.00(+0.00%)
Mar 13, 2019 5.966 5.966 5.919 5.931 205,587 +0.00(+0.00%)
Mar 12, 2019 5.957 6.045 5.904 5.931 262,290 -0.02(-0.30%)
Mar 11, 2019 5.966 5.966 5.873 5.948 419,709 +0.11(+1.97%)
Mar 08, 2019 5.869 5.913 5.807 5.834 342,303 -0.05(-0.90%)
Mar 07, 2019 5.913 5.931 5.666 5.887 679,980 -0.11(-1.77%)
Mar 06, 2019 6.010 6.045 5.966 5.993 162,773 -0.01(-0.15%)
Mar 05, 2019 6.107 6.120 6.001 6.001 199,069 -0.10(-1.59%)
Mar 04, 2019 6.090 6.196 6.063 6.098 171,171 +0.04(+0.73%)
Mar 01, 2019 6.143 6.160 5.993 6.054 215,965 -0.07(-1.15%)
Feb 28, 2019 6.390 6.425 6.090 6.125 856,420 -0.26(-4.01%)
Feb 27, 2019 6.487 6.487 6.354 6.381 64,397 -0.12(-1.90%)
Feb 26, 2019 6.487 6.513 6.381 6.504 154,282 +0.00(+0.00%)
Feb 25, 2019 6.540 6.557 6.293 6.504 341,226 -0.03(-0.41%)
Feb 22, 2019 6.143 6.549 6.143 6.531 854,456 +0.40(+6.47%)
Feb 21, 2019 6.072 6.151 6.045 6.134 141,222 +0.06(+1.02%)
Feb 20, 2019 6.001 6.090 5.966 6.072 99,151 +0.07(+1.18%)
Feb 19, 2019 5.948 6.037 5.931 6.001 234,588 +0.04(+0.59%)
Feb 15, 2019 5.948 5.975 5.940 5.966 142,201 +0.02(+0.30%)
Feb 14, 2019 5.940 5.984 5.922 5.948 150,418 -0.01(-0.15%)
Feb 13, 2019 6.001 6.010 5.940 5.957 170,585 -0.02(-0.30%)
Feb 12, 2019 5.984 6.028 5.967 5.975 160,672 +0.02(+0.30%)
Feb 11, 2019 5.993 6.116 5.948 5.957 146,761 -0.03(-0.44%)
Feb 08, 2019 6.001 6.098 5.940 5.984 120,333 -0.02(-0.29%)
Feb 07, 2019 6.054 6.054 5.957 6.001 145,941 -0.05(-0.87%)
Feb 06, 2019 6.098 6.134 6.019 6.054 87,878 -0.04(-0.58%)
Feb 05, 2019 6.090 6.116 6.037 6.090 72,227 +0.00(+0.00%)
Feb 04, 2019 6.063 6.090 6.028 6.090 47,839 +0.02(+0.29%)
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.