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

Tpg Specialty Lending Inc (NY: TSLX )

21.65 +0.29 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 8.335 8.335 8.335 0 +0.09(+1.08%)
Dec 29, 2016 8.233 8.300 8.215 8.246 444,397 +0.06(+0.71%)
Dec 28, 2016 8.255 8.255 8.152 8.188 407,439 -0.06(-0.76%)
Dec 27, 2016 8.334 8.342 8.178 8.250 385,255 -0.03(-0.32%)
Dec 23, 2016 8.277 8.277 8.277 0 -0.02(-0.26%)
Dec 22, 2016 8.303 8.303 8.264 8.299 358,758 -0.00(-0.05%)
Dec 21, 2016 8.307 8.360 8.273 8.303 657,397 +0.00(+0.00%)
Dec 20, 2016 8.368 8.390 8.220 8.303 775,036 -0.02(-0.26%)
Dec 19, 2016 8.172 8.334 8.167 8.325 738,827 +0.17(+2.04%)
Dec 16, 2016 8.163 8.185 8.115 8.159 604,343 +0.02(+0.21%)
Dec 15, 2016 8.106 8.159 8.098 8.141 593,780 +0.05(+0.59%)
Dec 14, 2016 8.150 8.181 8.032 8.093 640,165 -0.06(-0.75%)
Dec 13, 2016 8.102 8.185 8.071 8.154 682,877 +0.01(+0.11%)
Dec 12, 2016 8.172 8.194 8.111 8.146 485,564 -0.01(-0.16%)
Dec 09, 2016 8.233 8.281 8.133 8.159 824,126 -0.07(-0.85%)
Dec 08, 2016 8.150 8.259 8.115 8.229 665,257 +0.09(+1.07%)
Dec 07, 2016 8.084 8.194 8.071 8.141 555,965 +0.06(+0.76%)
Dec 06, 2016 8.028 8.089 8.028 8.080 536,469 +0.05(+0.65%)
Dec 05, 2016 7.993 8.036 7.953 8.028 396,307 +0.08(+1.05%)
Dec 02, 2016 8.032 8.032 7.923 7.945 401,278 -0.07(-0.93%)
Dec 01, 2016 8.028 8.076 7.979 8.019 280,862 +0.01(+0.11%)
Nov 30, 2016 8.032 8.058 7.962 8.010 444,747 +0.00(+0.05%)
Nov 29, 2016 7.997 8.032 7.971 8.006 378,504 +0.03(+0.44%)
Nov 28, 2016 8.093 8.124 7.949 7.971 448,244 -0.21(-2.56%)
Nov 25, 2016 8.032 8.181 8.032 8.181 253,029 +0.17(+2.18%)
Nov 23, 2016 8.006 8.006 8.006 0 -0.04(-0.54%)
Nov 22, 2016 8.032 8.076 8.006 8.049 299,787 +0.06(+0.71%)
Nov 21, 2016 8.063 8.080 7.966 7.993 348,064 -0.04(-0.54%)
Nov 18, 2016 8.084 8.084 7.931 8.036 461,777 -0.02(-0.22%)
Nov 17, 2016 8.084 8.106 8.045 8.054 305,801 -0.00(-0.05%)
Nov 16, 2016 7.910 8.058 7.866 8.058 471,056 +0.17(+2.16%)
Nov 15, 2016 7.883 7.940 7.857 7.888 279,963 +0.03(+0.39%)
Nov 14, 2016 7.857 7.918 7.835 7.857 493,493 +0.03(+0.33%)
Nov 11, 2016 7.827 7.853 7.748 7.831 336,847 -0.03(-0.33%)
Nov 10, 2016 7.888 8.019 7.844 7.857 455,919 -0.08(-0.99%)
Nov 09, 2016 7.892 7.976 7.892 7.936 278,894 +0.00(+0.06%)
Nov 08, 2016 7.827 8.019 7.827 7.931 605,220 +0.18(+2.31%)
Nov 07, 2016 7.626 7.752 7.626 7.752 216,285 +0.13(+1.72%)
Nov 04, 2016 7.608 7.687 7.604 7.621 348,616 +0.00(+0.06%)
Nov 03, 2016 7.691 7.709 7.608 7.617 284,775 -0.04(-0.51%)
Nov 02, 2016 7.735 7.774 7.648 7.656 303,721 -0.09(-1.18%)
Nov 01, 2016 7.822 7.827 7.704 7.748 375,824 -0.08(-1.06%)
Oct 31, 2016 7.953 7.953 7.809 7.831 393,211 -0.06(-0.78%)
Oct 28, 2016 7.857 7.914 7.822 7.892 224,850 +0.04(+0.50%)
Oct 27, 2016 7.862 7.875 7.811 7.853 220,260 +0.02(+0.22%)
Oct 26, 2016 7.848 7.866 7.792 7.835 470,216 +0.03(+0.39%)
Oct 25, 2016 7.783 7.866 7.770 7.805 323,886 -0.00(-0.06%)
Oct 24, 2016 7.757 7.822 7.752 7.809 217,244 +0.07(+0.85%)
Oct 21, 2016 7.735 7.779 7.725 7.744 140,673 +0.01(+0.17%)
Oct 20, 2016 7.687 7.735 7.678 7.730 130,435 +0.03(+0.45%)
Oct 19, 2016 7.722 7.735 7.678 7.696 233,986 +0.02(+0.23%)
Oct 18, 2016 7.691 7.761 7.669 7.678 166,168 +0.00(+0.00%)
Oct 17, 2016 7.744 7.757 7.656 7.678 192,228 -0.08(-1.07%)
Oct 14, 2016 7.888 7.927 7.726 7.761 144,738 -0.09(-1.11%)
Oct 13, 2016 7.735 7.857 7.733 7.848 164,738 +0.10(+1.30%)
Oct 12, 2016 7.809 7.844 7.739 7.748 184,207 -0.05(-0.62%)
Oct 11, 2016 7.800 7.813 7.765 7.796 179,422 +0.01(+0.11%)
Oct 10, 2016 7.835 7.842 7.770 7.787 178,088 -0.01(-0.17%)
Oct 07, 2016 7.840 7.844 7.779 7.800 219,210 -0.01(-0.17%)
Oct 06, 2016 7.897 7.897 7.774 7.813 198,029 -0.08(-1.05%)
Oct 05, 2016 7.883 7.949 7.875 7.897 183,839 +0.03(+0.44%)
Oct 04, 2016 7.927 7.953 7.857 7.862 135,744 -0.04(-0.50%)
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.