Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Aug 31, 2016 7.971 7.976 7.904 7.959 336,668 -0.05(-0.59%)
Aug 30, 2016 7.912 8.014 7.886 8.006 321,405 +0.12(+1.46%)
Aug 29, 2016 7.826 7.899 7.814 7.890 258,848 +0.08(+0.98%)
Aug 26, 2016 7.809 7.826 7.780 7.814 231,158 +0.02(+0.27%)
Aug 25, 2016 7.809 7.839 7.784 7.792 218,605 -0.00(-0.05%)
Aug 24, 2016 7.809 7.826 7.780 7.797 198,354 +0.00(+0.00%)
Aug 23, 2016 7.826 7.826 7.762 7.797 271,788 -0.03(-0.33%)
Aug 22, 2016 7.720 7.856 7.720 7.822 332,832 +0.10(+1.33%)
Aug 19, 2016 7.720 7.728 7.677 7.720 236,260 +0.01(+0.17%)
Aug 18, 2016 7.728 7.728 7.681 7.707 354,881 -0.00(-0.06%)
Aug 17, 2016 7.711 7.728 7.664 7.711 227,681 -0.00(-0.06%)
Aug 16, 2016 7.745 7.745 7.681 7.716 151,518 -0.00(-0.06%)
Aug 15, 2016 7.716 7.762 7.698 7.720 184,038 +0.03(+0.33%)
Aug 12, 2016 7.724 7.728 7.690 7.694 218,169 -0.00(-0.06%)
Aug 11, 2016 7.728 7.741 7.686 7.698 184,352 -0.04(-0.50%)
Aug 10, 2016 7.758 7.758 7.656 7.737 360,454 -0.02(-0.22%)
Aug 09, 2016 7.733 7.784 7.681 7.754 532,296 +0.05(+0.61%)
Aug 08, 2016 7.728 7.882 7.698 7.707 448,729 +0.04(+0.56%)
Aug 05, 2016 7.677 7.737 7.620 7.664 323,346 +0.07(+0.90%)
Aug 04, 2016 7.472 7.677 7.472 7.596 473,137 +0.13(+1.77%)
Aug 03, 2016 7.464 7.528 7.443 7.464 249,950 +0.00(+0.06%)
Aug 02, 2016 7.464 7.498 7.404 7.460 314,012 +0.00(+0.00%)
Aug 01, 2016 7.485 7.524 7.413 7.460 229,477 -0.03(-0.34%)
Jul 29, 2016 7.541 7.549 7.391 7.485 472,279 +0.01(+0.11%)
Jul 28, 2016 7.366 7.507 7.336 7.477 224,457 -0.02(-0.23%)
Jul 27, 2016 7.507 7.507 7.447 7.494 127,076 -0.00(-0.06%)
Jul 26, 2016 7.464 7.511 7.446 7.498 303,497 +0.03(+0.46%)
Jul 25, 2016 7.447 7.464 7.413 7.464 163,856 +0.03(+0.34%)
Jul 22, 2016 7.421 7.447 7.391 7.438 144,226 -0.00(-0.06%)
Jul 21, 2016 7.464 7.464 7.319 7.443 360,365 -0.00(-0.06%)
Jul 20, 2016 7.460 7.464 7.408 7.447 186,385 -0.00(-0.06%)
Jul 19, 2016 7.438 7.464 7.366 7.451 211,798 +0.01(+0.11%)
Jul 18, 2016 7.379 7.464 7.379 7.443 304,781 +0.08(+1.10%)
Jul 15, 2016 7.357 7.366 7.321 7.362 156,479 +0.02(+0.29%)
Jul 14, 2016 7.349 7.362 7.319 7.340 217,055 +0.03(+0.35%)
Jul 13, 2016 7.357 7.357 7.293 7.315 371,870 -0.04(-0.58%)
Jul 12, 2016 7.332 7.374 7.298 7.357 502,203 +0.05(+0.70%)
Jul 11, 2016 7.323 7.336 7.285 7.306 522,339 +0.01(+0.18%)
Jul 08, 2016 7.323 7.336 7.285 7.293 316,141 -0.00(-0.06%)
Jul 07, 2016 7.242 7.298 7.212 7.298 361,017 +0.06(+0.88%)
Jul 06, 2016 7.182 7.246 7.165 7.234 345,259 +0.05(+0.71%)
Jul 05, 2016 7.093 7.191 7.067 7.182 500,689 +0.10(+1.38%)
Jul 01, 2016 7.097 7.084 7.084 7.084 377,483 +0.00(+0.00%)
Jun 30, 2016 7.123 7.123 7.046 7.084 451,278 +0.02(+0.24%)
Jun 29, 2016 7.101 7.170 7.037 7.067 822,978 +0.02(+0.24%)
Jun 28, 2016 6.978 7.093 6.952 7.050 611,024 +0.18(+2.61%)
Jun 27, 2016 6.963 6.963 6.871 6.871 500,152 -0.08(-1.14%)
Jun 24, 2016 6.946 7.011 6.913 6.950 416,284 -0.02(-0.30%)
Jun 23, 2016 6.996 7.008 6.946 6.971 406,174 +0.02(+0.24%)
Jun 22, 2016 6.934 6.988 6.917 6.954 436,134 +0.00(+0.06%)
Jun 21, 2016 6.884 6.971 6.871 6.950 645,289 +0.10(+1.52%)
Jun 20, 2016 6.871 6.871 6.834 6.846 245,831 +0.00(+0.06%)
Jun 17, 2016 6.846 6.867 6.804 6.842 218,071 -0.01(-0.12%)
Jun 16, 2016 6.813 6.871 6.788 6.850 324,935 +0.04(+0.55%)
Jun 15, 2016 6.821 6.859 6.800 6.813 335,970 +0.02(+0.25%)
Jun 14, 2016 6.838 6.846 6.792 6.796 390,370 -0.05(-0.67%)
Jun 13, 2016 6.813 6.850 6.800 6.842 352,138 +0.01(+0.18%)
Jun 10, 2016 6.779 6.838 6.767 6.829 282,472 +0.01(+0.18%)
Jun 09, 2016 6.829 6.838 6.775 6.817 353,552 -0.01(-0.18%)
Jun 08, 2016 6.838 6.863 6.767 6.829 414,459 -0.01(-0.12%)
Jun 07, 2016 6.829 6.867 6.781 6.838 551,186 +0.05(+0.67%)
Jun 06, 2016 6.800 6.871 6.792 6.792 676,514 +0.00(+0.00%)
Jun 03, 2016 6.788 6.825 6.746 6.792 344,739 -0.04(-0.55%)
Jun 02, 2016 6.784 6.843 6.754 6.829 538,355 -0.03(-0.43%)
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.