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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2017 8.639 8.750 8.563 8.710 814,426 +0.05(+0.62%)
Feb 27, 2017 8.764 8.764 8.634 8.657 554,803 -0.04(-0.46%)
Feb 24, 2017 8.759 8.759 8.630 8.697 665,078 -0.08(-0.92%)
Feb 23, 2017 8.701 8.960 8.661 8.777 892,175 +0.12(+1.34%)
Feb 22, 2017 8.665 8.695 8.581 8.661 380,575 -0.01(-0.10%)
Feb 21, 2017 8.634 8.692 8.612 8.670 370,436 +0.06(+0.73%)
Feb 17, 2017 8.607 8.607 8.607 0 +0.05(+0.57%)
Feb 16, 2017 8.576 8.603 8.491 8.558 625,364 -0.03(-0.31%)
Feb 15, 2017 8.523 8.609 8.496 8.585 416,930 +0.08(+0.89%)
Feb 14, 2017 8.505 8.532 8.439 8.509 419,187 +0.02(+0.26%)
Feb 13, 2017 8.563 8.567 8.429 8.487 419,149 -0.08(-0.94%)
Feb 10, 2017 8.505 8.567 8.469 8.567 757,661 +0.08(+0.95%)
Feb 09, 2017 8.487 8.523 8.425 8.487 630,868 +0.00(+0.05%)
Feb 08, 2017 8.447 8.488 8.371 8.483 596,057 -0.01(-0.16%)
Feb 07, 2017 8.465 8.500 8.367 8.496 483,822 +0.04(+0.47%)
Feb 06, 2017 8.384 8.465 8.300 8.456 469,645 +0.04(+0.42%)
Feb 03, 2017 8.282 8.500 8.264 8.420 822,030 +0.17(+2.11%)
Feb 02, 2017 8.250 8.291 8.201 8.246 242,630 +0.01(+0.11%)
Feb 01, 2017 8.201 8.277 8.177 8.237 394,703 +0.08(+1.04%)
Jan 31, 2017 8.228 8.229 8.121 8.152 598,948 -0.07(-0.87%)
Jan 30, 2017 8.210 8.264 8.166 8.224 536,256 +0.01(+0.16%)
Jan 27, 2017 8.286 8.322 8.192 8.210 719,641 -0.07(-0.86%)
Jan 26, 2017 8.384 8.407 8.228 8.282 1,243,830 -0.13(-1.54%)
Jan 25, 2017 8.483 8.500 8.344 8.411 640,005 -0.02(-0.21%)
Jan 24, 2017 8.411 8.460 8.393 8.429 357,573 -0.01(-0.11%)
Jan 23, 2017 8.442 8.496 8.407 8.438 289,182 -0.03(-0.32%)
Jan 20, 2017 8.433 8.534 8.407 8.465 622,206 +0.05(+0.58%)
Jan 19, 2017 8.425 8.439 8.389 8.416 340,543 -0.04(-0.53%)
Jan 18, 2017 8.438 8.460 8.349 8.460 450,571 +0.06(+0.74%)
Jan 17, 2017 8.389 8.518 8.358 8.398 578,153 -0.02(-0.21%)
Jan 13, 2017 8.416 8.416 8.416 0 +0.06(+0.75%)
Jan 12, 2017 8.465 8.465 8.273 8.353 627,542 -0.11(-1.32%)
Jan 11, 2017 8.389 8.478 8.367 8.465 344,861 +0.06(+0.69%)
Jan 10, 2017 8.317 8.456 8.317 8.407 573,046 +0.04(+0.43%)
Jan 09, 2017 8.536 8.545 8.362 8.371 707,470 -0.15(-1.78%)
Jan 06, 2017 8.433 8.545 8.420 8.523 660,020 +0.06(+0.69%)
Jan 05, 2017 8.375 8.523 8.375 8.465 720,424 +0.11(+1.28%)
Jan 04, 2017 8.309 8.367 8.237 8.358 1,209,750 +0.12(+1.52%)
Jan 03, 2017 8.349 8.381 8.201 8.233 617,087 -0.10(-1.23%)
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%)
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.