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

Tpg Specialty Lending Inc (NY: TSLX )

21.08 -0.06 (-0.28%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 25, 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 (%)
Oct 31, 2016 7.963 7.963 7.819 7.841 392,725 -0.06(-0.78%)
Oct 28, 2016 7.867 7.924 7.832 7.902 224,572 +0.04(+0.50%)
Oct 27, 2016 7.871 7.884 7.821 7.863 219,987 +0.02(+0.22%)
Oct 26, 2016 7.858 7.876 7.801 7.845 469,635 +0.03(+0.39%)
Oct 25, 2016 7.793 7.876 7.779 7.814 323,485 -0.00(-0.06%)
Oct 24, 2016 7.766 7.832 7.762 7.819 216,975 +0.07(+0.85%)
Oct 21, 2016 7.744 7.788 7.735 7.753 140,499 +0.01(+0.17%)
Oct 20, 2016 7.696 7.745 7.688 7.740 130,274 +0.03(+0.45%)
Oct 19, 2016 7.731 7.744 7.688 7.705 233,696 +0.02(+0.23%)
Oct 18, 2016 7.701 7.771 7.679 7.688 165,962 +0.00(+0.00%)
Oct 17, 2016 7.753 7.766 7.666 7.688 191,990 -0.08(-1.07%)
Oct 14, 2016 7.898 7.937 7.736 7.771 144,559 -0.09(-1.11%)
Oct 13, 2016 7.744 7.867 7.742 7.858 164,534 +0.10(+1.30%)
Oct 12, 2016 7.819 7.854 7.749 7.758 183,979 -0.05(-0.62%)
Oct 11, 2016 7.810 7.823 7.775 7.806 179,200 +0.01(+0.11%)
Oct 10, 2016 7.845 7.852 7.779 7.797 177,868 -0.01(-0.17%)
Oct 07, 2016 7.849 7.854 7.788 7.810 218,938 -0.01(-0.17%)
Oct 06, 2016 7.906 7.906 7.784 7.823 197,784 -0.08(-1.05%)
Oct 05, 2016 7.893 7.959 7.884 7.906 183,611 +0.04(+0.44%)
Oct 04, 2016 7.937 7.963 7.867 7.871 135,576 -0.04(-0.50%)
Oct 03, 2016 7.941 7.985 7.898 7.911 171,854 -0.01(-0.17%)
Sep 30, 2016 7.766 7.976 7.766 7.924 485,880 +0.17(+2.20%)
Sep 29, 2016 7.858 7.867 7.753 7.753 659,721 -0.07(-0.84%)
Sep 28, 2016 7.841 7.902 7.779 7.819 223,201 -0.02(-0.22%)
Sep 27, 2016 7.866 7.875 7.815 7.836 333,717 +0.00(+0.05%)
Sep 26, 2016 7.853 7.948 7.806 7.832 360,199 +0.00(+0.00%)
Sep 23, 2016 7.836 7.881 7.793 7.832 403,306 -0.00(-0.05%)
Sep 22, 2016 7.828 7.849 7.790 7.836 136,289 +0.06(+0.83%)
Sep 21, 2016 7.819 7.845 7.725 7.772 217,338 +0.00(+0.00%)
Sep 20, 2016 7.716 7.862 7.706 7.772 325,938 +0.10(+1.28%)
Sep 19, 2016 7.618 7.695 7.605 7.674 245,072 +0.09(+1.13%)
Sep 16, 2016 7.588 7.618 7.490 7.588 545,693 +0.01(+0.17%)
Sep 15, 2016 7.558 7.584 7.464 7.575 352,604 +0.09(+1.14%)
Sep 14, 2016 7.631 7.631 7.489 7.489 318,986 -0.08(-1.07%)
Sep 13, 2016 7.686 7.763 7.280 7.571 653,656 -0.16(-2.05%)
Sep 12, 2016 7.712 7.756 7.644 7.729 253,763 -0.03(-0.44%)
Sep 09, 2016 7.828 7.845 7.746 7.763 228,262 -0.10(-1.25%)
Sep 08, 2016 7.875 7.888 7.836 7.862 182,294 +0.00(+0.05%)
Sep 07, 2016 7.913 7.969 7.849 7.858 191,853 -0.06(-0.81%)
Sep 06, 2016 7.901 7.939 7.871 7.922 236,506 -0.01(-0.16%)
Sep 02, 2016 7.952 7.935 7.935 7.935 161,368 +0.00(+0.00%)
Sep 01, 2016 7.952 7.965 7.922 7.935 169,341 -0.06(-0.70%)
Aug 31, 2016 8.003 8.008 7.936 7.990 335,328 -0.05(-0.59%)
Aug 30, 2016 7.943 8.046 7.918 8.038 320,125 +0.12(+1.46%)
Aug 29, 2016 7.858 7.931 7.845 7.922 257,818 +0.08(+0.98%)
Aug 26, 2016 7.841 7.858 7.811 7.845 230,238 +0.02(+0.27%)
Aug 25, 2016 7.841 7.871 7.815 7.823 217,735 -0.00(-0.05%)
Aug 24, 2016 7.841 7.858 7.811 7.828 197,565 +0.00(+0.00%)
Aug 23, 2016 7.858 7.858 7.793 7.828 270,706 -0.03(-0.33%)
Aug 22, 2016 7.751 7.888 7.751 7.853 331,508 +0.10(+1.33%)
Aug 19, 2016 7.751 7.759 7.708 7.751 235,319 +0.01(+0.17%)
Aug 18, 2016 7.759 7.759 7.712 7.738 353,469 -0.00(-0.06%)
Aug 17, 2016 7.742 7.759 7.695 7.742 226,775 -0.00(-0.06%)
Aug 16, 2016 7.776 7.776 7.712 7.746 150,915 -0.00(-0.06%)
Aug 15, 2016 7.746 7.793 7.729 7.751 183,306 +0.03(+0.33%)
Aug 12, 2016 7.755 7.759 7.721 7.725 217,300 -0.00(-0.06%)
Aug 11, 2016 7.759 7.772 7.716 7.729 183,618 -0.04(-0.50%)
Aug 10, 2016 7.789 7.789 7.686 7.768 359,020 -0.02(-0.22%)
Aug 09, 2016 7.763 7.815 7.712 7.785 530,177 +0.05(+0.61%)
Aug 08, 2016 7.759 7.913 7.729 7.738 446,943 +0.04(+0.56%)
Aug 05, 2016 7.708 7.768 7.650 7.695 322,059 +0.07(+0.90%)
Aug 04, 2016 7.502 7.708 7.502 7.626 471,253 +0.13(+1.77%)
Aug 03, 2016 7.494 7.558 7.472 7.494 248,955 +0.00(+0.06%)
Aug 02, 2016 7.494 7.528 7.434 7.489 312,762 +0.00(+0.00%)
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.