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

Tpg Specialty Lending Inc (NY: TSLX )

21.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 7.953 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%)
Oct 03, 2016 7.931 7.975 7.888 7.901 172,067 -0.01(-0.17%)
Sep 30, 2016 7.757 7.966 7.757 7.914 486,482 +0.17(+2.20%)
Sep 29, 2016 7.848 7.857 7.744 7.744 660,538 -0.07(-0.84%)
Sep 28, 2016 7.831 7.892 7.770 7.809 223,477 -0.02(-0.22%)
Sep 27, 2016 7.857 7.865 7.805 7.827 334,130 +0.00(+0.05%)
Sep 26, 2016 7.844 7.938 7.797 7.822 360,645 +0.00(+0.00%)
Sep 23, 2016 7.827 7.872 7.784 7.822 403,805 -0.00(-0.05%)
Sep 22, 2016 7.818 7.839 7.781 7.827 136,458 +0.06(+0.83%)
Sep 21, 2016 7.809 7.835 7.715 7.762 217,607 +0.00(+0.00%)
Sep 20, 2016 7.707 7.852 7.696 7.762 326,342 +0.10(+1.28%)
Sep 19, 2016 7.608 7.685 7.596 7.664 245,375 +0.09(+1.13%)
Sep 16, 2016 7.579 7.608 7.480 7.579 546,369 +0.01(+0.17%)
Sep 15, 2016 7.549 7.574 7.455 7.566 353,041 +0.09(+1.14%)
Sep 14, 2016 7.621 7.621 7.480 7.480 319,381 -0.08(-1.07%)
Sep 13, 2016 7.677 7.754 7.271 7.561 654,465 -0.16(-2.05%)
Sep 12, 2016 7.703 7.746 7.634 7.720 254,078 -0.03(-0.44%)
Sep 09, 2016 7.818 7.835 7.737 7.754 228,545 -0.10(-1.25%)
Sep 08, 2016 7.865 7.878 7.827 7.852 182,520 +0.00(+0.05%)
Sep 07, 2016 7.904 7.959 7.839 7.848 192,090 -0.06(-0.81%)
Sep 06, 2016 7.891 7.929 7.861 7.912 236,799 -0.01(-0.16%)
Sep 02, 2016 7.942 7.925 7.925 7.925 161,568 +0.00(+0.00%)
Sep 01, 2016 7.942 7.955 7.912 7.925 169,550 -0.06(-0.70%)
Aug 31, 2016 7.993 7.998 7.926 7.981 335,743 -0.05(-0.59%)
Aug 30, 2016 7.934 8.036 7.908 8.028 320,522 +0.12(+1.46%)
Aug 29, 2016 7.848 7.921 7.835 7.912 258,137 +0.08(+0.98%)
Aug 26, 2016 7.831 7.848 7.801 7.835 230,523 +0.02(+0.27%)
Aug 25, 2016 7.831 7.861 7.805 7.814 218,004 -0.00(-0.05%)
Aug 24, 2016 7.831 7.848 7.801 7.818 197,809 +0.00(+0.00%)
Aug 23, 2016 7.848 7.848 7.784 7.818 271,041 -0.03(-0.33%)
Aug 22, 2016 7.741 7.878 7.741 7.844 331,918 +0.10(+1.33%)
Aug 19, 2016 7.741 7.750 7.698 7.741 235,611 +0.01(+0.17%)
Aug 18, 2016 7.750 7.750 7.703 7.728 353,906 -0.00(-0.06%)
Aug 17, 2016 7.733 7.750 7.685 7.733 227,055 -0.00(-0.06%)
Aug 16, 2016 7.767 7.767 7.703 7.737 151,102 -0.00(-0.06%)
Aug 15, 2016 7.737 7.784 7.720 7.741 183,533 +0.03(+0.33%)
Aug 12, 2016 7.745 7.750 7.711 7.715 217,569 -0.00(-0.06%)
Aug 11, 2016 7.750 7.762 7.707 7.720 183,846 -0.04(-0.50%)
Aug 10, 2016 7.780 7.780 7.677 7.758 359,464 -0.02(-0.22%)
Aug 09, 2016 7.754 7.805 7.703 7.775 530,834 +0.05(+0.61%)
Aug 08, 2016 7.750 7.904 7.720 7.728 447,497 +0.04(+0.56%)
Aug 05, 2016 7.698 7.758 7.641 7.685 322,458 +0.07(+0.90%)
Aug 04, 2016 7.493 7.698 7.493 7.617 471,837 +0.13(+1.77%)
Aug 03, 2016 7.484 7.549 7.463 7.484 249,263 +0.00(+0.06%)
Aug 02, 2016 7.484 7.519 7.425 7.480 313,150 +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.