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 7.981 7.986 7.914 7.968 336,252 -0.05(-0.59%)
Aug 30, 2016 7.922 8.024 7.896 8.015 321,007 +0.12(+1.46%)
Aug 29, 2016 7.836 7.909 7.823 7.900 258,528 +0.08(+0.98%)
Aug 26, 2016 7.819 7.836 7.789 7.823 230,872 +0.02(+0.27%)
Aug 25, 2016 7.819 7.849 7.793 7.802 218,334 -0.00(-0.05%)
Aug 24, 2016 7.819 7.836 7.789 7.806 198,109 +0.00(+0.00%)
Aug 23, 2016 7.836 7.836 7.772 7.806 271,452 -0.03(-0.33%)
Aug 22, 2016 7.729 7.866 7.729 7.832 332,421 +0.10(+1.33%)
Aug 19, 2016 7.729 7.738 7.687 7.729 235,968 +0.01(+0.17%)
Aug 18, 2016 7.738 7.738 7.691 7.717 354,442 -0.00(-0.06%)
Aug 17, 2016 7.721 7.738 7.674 7.721 227,399 -0.00(-0.06%)
Aug 16, 2016 7.755 7.755 7.691 7.725 151,331 -0.00(-0.06%)
Aug 15, 2016 7.725 7.772 7.708 7.729 183,810 +0.03(+0.33%)
Aug 12, 2016 7.734 7.738 7.700 7.704 217,899 -0.00(-0.06%)
Aug 11, 2016 7.738 7.751 7.695 7.708 184,124 -0.04(-0.50%)
Aug 10, 2016 7.768 7.768 7.665 7.746 360,009 -0.02(-0.22%)
Aug 09, 2016 7.742 7.793 7.691 7.764 531,638 +0.05(+0.61%)
Aug 08, 2016 7.738 7.892 7.708 7.717 448,174 +0.04(+0.56%)
Aug 05, 2016 7.687 7.746 7.629 7.674 322,946 +0.07(+0.90%)
Aug 04, 2016 7.482 7.687 7.482 7.606 472,552 +0.13(+1.77%)
Aug 03, 2016 7.473 7.537 7.452 7.473 249,641 +0.00(+0.06%)
Aug 02, 2016 7.473 7.507 7.413 7.469 313,624 +0.00(+0.00%)
Aug 01, 2016 7.494 7.533 7.422 7.469 229,193 -0.03(-0.34%)
Jul 29, 2016 7.550 7.559 7.401 7.494 471,695 +0.01(+0.11%)
Jul 28, 2016 7.375 7.516 7.345 7.486 224,179 -0.02(-0.23%)
Jul 27, 2016 7.516 7.516 7.456 7.503 126,918 -0.00(-0.06%)
Jul 26, 2016 7.473 7.520 7.456 7.507 303,121 +0.03(+0.46%)
Jul 25, 2016 7.456 7.473 7.422 7.473 163,653 +0.03(+0.34%)
Jul 22, 2016 7.430 7.456 7.401 7.448 144,048 -0.00(-0.06%)
Jul 21, 2016 7.473 7.473 7.328 7.452 359,920 -0.00(-0.06%)
Jul 20, 2016 7.469 7.473 7.418 7.456 186,155 -0.00(-0.06%)
Jul 19, 2016 7.448 7.473 7.375 7.460 211,536 +0.01(+0.11%)
Jul 18, 2016 7.388 7.473 7.388 7.452 304,404 +0.08(+1.10%)
Jul 15, 2016 7.366 7.375 7.330 7.371 156,286 +0.02(+0.29%)
Jul 14, 2016 7.358 7.371 7.328 7.349 216,787 +0.03(+0.35%)
Jul 13, 2016 7.366 7.366 7.302 7.324 371,410 -0.04(-0.58%)
Jul 12, 2016 7.341 7.383 7.307 7.366 501,582 +0.05(+0.70%)
Jul 11, 2016 7.332 7.345 7.294 7.315 521,693 +0.01(+0.18%)
Jul 08, 2016 7.332 7.345 7.294 7.302 315,750 -0.00(-0.06%)
Jul 07, 2016 7.251 7.307 7.221 7.307 360,571 +0.06(+0.88%)
Jul 06, 2016 7.191 7.255 7.174 7.243 344,832 +0.05(+0.71%)
Jul 05, 2016 7.102 7.200 7.076 7.191 500,069 +0.10(+1.38%)
Jul 01, 2016 7.106 7.093 7.093 7.093 377,016 +0.00(+0.00%)
Jun 30, 2016 7.132 7.132 7.055 7.093 450,720 +0.02(+0.24%)
Jun 29, 2016 7.110 7.178 7.046 7.076 821,960 +0.02(+0.24%)
Jun 28, 2016 6.986 7.102 6.961 7.059 610,268 +0.18(+2.61%)
Jun 27, 2016 6.971 6.971 6.880 6.880 499,533 -0.08(-1.14%)
Jun 24, 2016 6.955 7.019 6.921 6.959 415,769 -0.02(-0.30%)
Jun 23, 2016 7.005 7.017 6.955 6.980 405,671 +0.02(+0.24%)
Jun 22, 2016 6.942 6.996 6.925 6.963 435,594 +0.00(+0.06%)
Jun 21, 2016 6.892 6.980 6.880 6.959 644,491 +0.10(+1.52%)
Jun 20, 2016 6.880 6.880 6.842 6.855 245,527 +0.00(+0.06%)
Jun 17, 2016 6.855 6.875 6.813 6.850 217,802 -0.01(-0.12%)
Jun 16, 2016 6.821 6.880 6.796 6.859 324,533 +0.04(+0.55%)
Jun 15, 2016 6.830 6.867 6.809 6.821 335,554 +0.02(+0.25%)
Jun 14, 2016 6.846 6.855 6.800 6.805 389,887 -0.05(-0.67%)
Jun 13, 2016 6.821 6.859 6.809 6.850 351,702 +0.01(+0.18%)
Jun 10, 2016 6.788 6.846 6.775 6.838 282,122 +0.01(+0.18%)
Jun 09, 2016 6.838 6.846 6.784 6.825 353,115 -0.01(-0.18%)
Jun 08, 2016 6.846 6.871 6.775 6.838 413,946 -0.01(-0.12%)
Jun 07, 2016 6.838 6.875 6.790 6.846 550,504 +0.05(+0.67%)
Jun 06, 2016 6.809 6.880 6.800 6.800 675,677 +0.00(+0.00%)
Jun 03, 2016 6.796 6.834 6.754 6.800 344,313 -0.04(-0.55%)
Jun 02, 2016 6.792 6.851 6.763 6.838 537,690 -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.