TCRD - THL Credit, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20189.099.119.059.069.0681,200
Jan 18, 20189.149.149.069.109.1090,200
Jan 17, 20189.129.179.089.149.1482,300
Jan 16, 20189.179.199.109.169.16111,000
Jan 12, 20189.159.219.109.179.1790,500
Jan 11, 20189.159.209.119.189.1852,300
Jan 10, 20189.109.179.109.139.1348,900
Jan 09, 20189.179.189.129.129.1263,300
Jan 08, 20189.109.199.099.169.1663,600
Jan 05, 20189.199.199.079.129.1275,200
Jan 04, 20189.189.249.119.149.1486,400
Jan 03, 20189.259.299.119.199.19126,000
Jan 02, 20189.119.369.119.259.25186,800
Dec 29, 20179.099.119.059.059.05242,700
Dec 28, 20179.139.179.059.119.11220,100
Dec 27, 20179.199.299.149.169.16143,600
Dec 26, 20179.169.249.109.159.15120,100
Dec 22, 20179.189.219.059.179.17205,400
Dec 21, 20179.109.228.919.189.18198,800
Dec 20, 20179.179.289.059.109.10142,400
Dec 19, 20179.129.299.129.189.18153,900
Dec 18, 20179.249.419.069.129.12292,700
Dec 15, 20179.129.279.119.249.24196,500
Dec 14, 20179.099.239.069.169.16129,100
Dec 14, 20170.27 Dividend
Dec 13, 20179.409.449.349.399.12297,700
Dec 12, 20179.429.459.409.419.14173,800
Dec 11, 20179.559.559.439.459.18278,800
Dec 08, 20179.509.649.499.559.28224,200
Dec 07, 20179.499.519.419.499.22159,300
Dec 06, 20179.419.539.419.529.25157,100
Dec 05, 20179.429.449.369.419.14104,800
Dec 04, 20179.499.509.399.429.15117,700
Dec 01, 20179.479.509.379.509.23118,200
Nov 30, 20179.489.489.329.409.13148,400
Nov 29, 20179.509.509.419.449.1771,900
Nov 28, 20179.469.519.459.479.20130,500
Nov 27, 20179.649.679.459.469.19126,700
Nov 24, 20179.579.619.559.619.3335,200
Nov 22, 20179.409.569.359.539.26124,100
Nov 21, 20179.429.469.359.409.1367,000
Nov 20, 20179.489.579.379.379.1070,200
Nov 17, 20179.339.469.309.449.17107,300
Nov 16, 20179.259.499.259.389.11105,400
Nov 15, 20179.289.349.259.258.9895,200
Nov 14, 20179.309.419.299.339.06113,600
Nov 13, 20179.459.509.319.359.08118,000
Nov 10, 20179.159.549.159.459.18285,300
Nov 09, 20179.029.128.989.018.75152,500
Nov 08, 20178.939.078.939.058.7971,300
Nov 07, 20178.929.018.928.948.68281,000
Nov 06, 20178.999.078.918.938.67191,800
Nov 03, 20179.009.058.979.048.78206,200
Nov 02, 20179.049.079.009.008.74144,100
Nov 01, 20179.049.099.019.048.78103,900
Oct 31, 20179.119.119.019.058.79143,700
Oct 30, 20179.079.159.059.108.8449,500
Oct 27, 20179.099.109.059.088.8255,800
Oct 26, 20179.079.129.059.108.8461,200
Oct 25, 20179.159.158.909.058.79188,800
Oct 24, 20179.229.329.149.168.9062,600
Oct 23, 20179.129.189.089.168.90108,900
Oct 20, 20179.199.349.139.198.93100,600
Oct 19, 20179.129.199.069.168.9084,200
Oct 18, 20179.119.209.099.138.8786,800
Oct 17, 20179.179.219.119.148.8890,400
Oct 16, 20179.169.199.119.188.9272,500
Oct 13, 20179.239.249.159.188.9258,900
Oct 12, 20179.289.289.169.218.9568,500
Oct 11, 20179.289.339.259.279.0067,400
Oct 10, 20179.339.339.249.258.9871,800
Oct 09, 20179.339.349.289.309.0335,500
Oct 06, 20179.369.409.279.299.0276,000
Oct 05, 20179.449.459.389.399.1245,100
Oct 04, 20179.349.489.349.409.1375,700
Oct 03, 20179.469.479.339.369.0957,000
Oct 02, 20179.359.469.359.469.19138,400
Sep 29, 20179.289.359.169.339.06118,800
Sep 28, 20179.209.309.159.218.95137,700
Sep 27, 20179.169.259.109.208.9476,900
Sep 26, 20179.209.229.109.148.8871,000
Sep 25, 20179.209.259.099.188.92120,500
Sep 22, 20179.129.209.129.198.9363,300
Sep 21, 20179.129.159.079.108.8484,600
Sep 20, 20179.129.239.109.138.87116,200
Sep 19, 20179.129.199.079.108.8488,300
Sep 18, 20179.079.129.069.088.82127,100
Sep 15, 20179.109.139.059.108.84240,000
Sep 14, 20179.119.169.049.168.90139,800
Sep 14, 20170.27 Dividend
Sep 13, 20179.359.419.359.408.87172,800
Sep 12, 20179.379.409.339.388.85133,000
Sep 11, 20179.279.389.279.388.85127,400
Sep 08, 20179.319.379.259.278.74104,500
Sep 07, 20179.309.359.289.338.80136,200
Sep 06, 20179.339.379.279.328.79146,000
Sep 05, 20179.339.359.279.318.78108,300
Sep 01, 20179.249.389.209.328.79121,200
Aug 31, 20179.329.409.169.208.68163,000
Aug 30, 20179.339.419.269.328.7981,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...