Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Feb 01, 2019 6.090 6.090 6.037 6.072 57,220 -0.03(-0.43%)
Jan 31, 2019 6.028 6.098 6.001 6.098 157,471 +0.05(+0.88%)
Jan 30, 2019 5.975 6.045 5.940 6.045 147,702 +0.08(+1.33%)
Jan 29, 2019 5.993 5.993 5.948 5.966 84,952 -0.02(-0.29%)
Jan 28, 2019 5.948 6.001 5.922 5.984 89,217 +0.03(+0.44%)
Jan 25, 2019 5.825 5.975 5.816 5.957 79,202 +0.11(+1.96%)
Jan 24, 2019 5.772 5.878 5.772 5.842 41,363 +0.07(+1.22%)
Jan 23, 2019 5.790 5.807 5.754 5.772 35,953 -0.02(-0.30%)
Jan 22, 2019 5.798 5.816 5.745 5.790 45,535 -0.01(-0.15%)
Jan 18, 2019 5.781 5.816 5.737 5.798 119,993 +0.03(+0.46%)
Jan 17, 2019 5.692 5.781 5.657 5.772 71,736 +0.07(+1.24%)
Jan 16, 2019 5.657 5.728 5.631 5.701 58,355 +0.04(+0.78%)
Jan 15, 2019 5.622 5.710 5.613 5.657 74,372 +0.04(+0.63%)
Jan 14, 2019 5.754 5.754 5.569 5.622 112,201 -0.15(-2.60%)
Jan 11, 2019 5.701 5.781 5.631 5.772 127,471 +0.07(+1.24%)
Jan 10, 2019 5.781 5.814 5.657 5.701 116,298 -0.11(-1.97%)
Jan 09, 2019 5.948 5.966 5.790 5.816 146,815 -0.11(-1.79%)
Jan 08, 2019 5.913 5.948 5.851 5.922 80,448 +0.05(+0.90%)
Jan 07, 2019 5.692 5.895 5.657 5.869 202,627 +0.19(+3.42%)
Jan 04, 2019 5.534 5.728 5.516 5.675 83,961 +0.17(+3.04%)
Jan 03, 2019 5.463 5.622 5.463 5.507 138,047 +0.04(+0.81%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.