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 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2017 8.040 8.041 7.935 7.965 613,001 -0.07(-0.87%)
Jan 30, 2017 8.022 8.074 7.979 8.035 548,838 +0.01(+0.16%)
Jan 27, 2017 8.096 8.131 8.005 8.022 736,526 -0.07(-0.86%)
Jan 26, 2017 8.192 8.214 8.040 8.092 1,273,013 -0.13(-1.54%)
Jan 25, 2017 8.288 8.306 8.153 8.218 655,021 -0.02(-0.21%)
Jan 24, 2017 8.218 8.266 8.201 8.236 365,962 -0.01(-0.11%)
Jan 23, 2017 8.249 8.301 8.214 8.244 295,967 -0.03(-0.32%)
Jan 20, 2017 8.240 8.339 8.214 8.271 636,805 +0.05(+0.58%)
Jan 19, 2017 8.231 8.246 8.197 8.223 348,533 -0.04(-0.53%)
Jan 18, 2017 8.244 8.266 8.157 8.266 461,142 +0.06(+0.74%)
Jan 17, 2017 8.197 8.323 8.166 8.205 591,718 -0.02(-0.21%)
Jan 13, 2017 8.223 8.223 8.223 0 +0.06(+0.75%)
Jan 12, 2017 8.271 8.271 8.083 8.162 642,266 -0.11(-1.32%)
Jan 11, 2017 8.197 8.284 8.175 8.271 352,953 +0.06(+0.69%)
Jan 10, 2017 8.127 8.262 8.127 8.214 586,491 +0.03(+0.43%)
Jan 09, 2017 8.340 8.349 8.170 8.179 724,069 -0.15(-1.78%)
Jan 06, 2017 8.240 8.349 8.227 8.327 675,505 +0.06(+0.69%)
Jan 05, 2017 8.183 8.327 8.183 8.271 737,327 +0.10(+1.28%)
Jan 04, 2017 8.118 8.175 8.048 8.166 1,238,134 +0.12(+1.52%)
Jan 03, 2017 8.157 8.189 8.013 8.044 631,566 -0.10(-1.23%)
Dec 30, 2016 8.144 8.144 8.144 0 +0.09(+1.08%)
Dec 29, 2016 8.044 8.109 8.026 8.057 454,823 +0.06(+0.71%)
Dec 28, 2016 8.066 8.066 7.965 8.000 416,998 -0.06(-0.76%)
Dec 27, 2016 8.142 8.151 7.991 8.061 394,294 -0.03(-0.32%)
Dec 23, 2016 8.087 8.087 8.087 0 -0.02(-0.26%)
Dec 22, 2016 8.113 8.113 8.074 8.108 367,175 -0.00(-0.05%)
Dec 21, 2016 8.117 8.168 8.083 8.113 672,821 +0.00(+0.00%)
Dec 20, 2016 8.177 8.198 8.031 8.113 793,220 -0.02(-0.26%)
Dec 19, 2016 7.984 8.142 7.980 8.134 756,162 +0.16(+2.04%)
Dec 16, 2016 7.976 7.997 7.929 7.972 618,523 +0.02(+0.21%)
Dec 15, 2016 7.920 7.972 7.912 7.955 607,712 +0.05(+0.59%)
Dec 14, 2016 7.963 7.993 7.848 7.908 655,185 -0.06(-0.75%)
Dec 13, 2016 7.916 7.997 7.886 7.967 698,899 +0.01(+0.11%)
Dec 12, 2016 7.984 8.006 7.925 7.959 496,957 -0.01(-0.16%)
Dec 09, 2016 8.044 8.091 7.946 7.972 843,462 -0.07(-0.85%)
Dec 08, 2016 7.963 8.070 7.929 8.040 680,866 +0.09(+1.07%)
Dec 07, 2016 7.899 8.006 7.886 7.955 569,010 +0.06(+0.76%)
Dec 06, 2016 7.844 7.903 7.844 7.895 549,056 +0.05(+0.65%)
Dec 05, 2016 7.809 7.852 7.771 7.844 405,606 +0.08(+1.05%)
Dec 02, 2016 7.848 7.848 7.741 7.762 410,693 -0.07(-0.93%)
Dec 01, 2016 7.844 7.891 7.796 7.835 287,452 +0.01(+0.11%)
Nov 30, 2016 7.848 7.873 7.780 7.827 455,182 +0.00(+0.05%)
Nov 29, 2016 7.814 7.848 7.788 7.822 387,385 +0.03(+0.44%)
Nov 28, 2016 7.908 7.938 7.767 7.788 458,761 -0.20(-2.56%)
Nov 25, 2016 7.848 7.993 7.848 7.993 258,966 +0.17(+2.18%)
Nov 23, 2016 7.822 7.822 7.822 0 -0.04(-0.54%)
Nov 22, 2016 7.848 7.891 7.822 7.865 306,821 +0.06(+0.71%)
Nov 21, 2016 7.878 7.895 7.784 7.809 356,231 -0.04(-0.54%)
Nov 18, 2016 7.899 7.899 7.750 7.852 472,611 -0.02(-0.22%)
Nov 17, 2016 7.899 7.920 7.861 7.869 312,976 -0.00(-0.05%)
Nov 16, 2016 7.728 7.873 7.686 7.873 482,108 +0.17(+2.16%)
Nov 15, 2016 7.703 7.758 7.677 7.707 286,532 +0.03(+0.39%)
Nov 14, 2016 7.677 7.737 7.656 7.677 505,072 +0.03(+0.33%)
Nov 11, 2016 7.647 7.673 7.570 7.651 344,750 -0.03(-0.33%)
Nov 10, 2016 7.707 7.835 7.664 7.677 466,616 -0.08(-0.99%)
Nov 09, 2016 7.711 7.793 7.711 7.754 285,438 +0.00(+0.06%)
Nov 08, 2016 7.647 7.835 7.647 7.750 619,420 +0.18(+2.31%)
Nov 07, 2016 7.451 7.575 7.451 7.575 221,360 +0.13(+1.72%)
Nov 04, 2016 7.434 7.511 7.429 7.447 356,795 +0.00(+0.06%)
Nov 03, 2016 7.515 7.532 7.434 7.442 291,457 -0.04(-0.51%)
Nov 02, 2016 7.558 7.596 7.473 7.481 310,847 -0.09(-1.18%)
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.