Skip to main content

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

Historical Prices

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.