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

Tpg Specialty Lending Inc (NY: TSLX )

21.19 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 8.030 8.031 7.925 7.956 613,760 -0.07(-0.87%)
Jan 30, 2017 8.012 8.064 7.969 8.025 549,518 +0.01(+0.16%)
Jan 27, 2017 8.086 8.121 7.995 8.012 737,438 -0.07(-0.86%)
Jan 26, 2017 8.182 8.204 8.030 8.082 1,274,590 -0.13(-1.54%)
Jan 25, 2017 8.278 8.295 8.143 8.208 655,832 -0.02(-0.21%)
Jan 24, 2017 8.208 8.256 8.191 8.226 366,416 -0.01(-0.11%)
Jan 23, 2017 8.239 8.291 8.204 8.234 296,333 -0.03(-0.32%)
Jan 20, 2017 8.230 8.328 8.204 8.260 637,593 +0.05(+0.58%)
Jan 19, 2017 8.221 8.236 8.186 8.212 348,964 -0.04(-0.53%)
Jan 18, 2017 8.234 8.256 8.147 8.256 461,713 +0.06(+0.74%)
Jan 17, 2017 8.186 8.313 8.156 8.195 592,451 -0.02(-0.21%)
Jan 13, 2017 8.212 8.212 8.212 0 +0.06(+0.75%)
Jan 12, 2017 8.260 8.260 8.073 8.152 643,061 -0.11(-1.32%)
Jan 11, 2017 8.186 8.273 8.165 8.260 353,390 +0.06(+0.69%)
Jan 10, 2017 8.117 8.252 8.117 8.204 587,217 +0.03(+0.43%)
Jan 09, 2017 8.330 8.339 8.160 8.169 724,966 -0.15(-1.78%)
Jan 06, 2017 8.230 8.339 8.217 8.317 676,342 +0.06(+0.69%)
Jan 05, 2017 8.173 8.317 8.173 8.260 738,240 +0.10(+1.28%)
Jan 04, 2017 8.108 8.165 8.038 8.156 1,239,667 +0.12(+1.52%)
Jan 03, 2017 8.147 8.178 8.003 8.034 632,348 -0.10(-1.23%)
Dec 30, 2016 8.134 8.134 8.134 0 +0.09(+1.08%)
Dec 29, 2016 8.034 8.099 8.017 8.047 455,387 +0.06(+0.71%)
Dec 28, 2016 8.056 8.056 7.956 7.990 417,515 -0.06(-0.76%)
Dec 27, 2016 8.132 8.141 7.981 8.051 394,782 -0.03(-0.32%)
Dec 23, 2016 8.077 8.077 8.077 0 -0.02(-0.26%)
Dec 22, 2016 8.103 8.103 8.064 8.098 367,630 -0.00(-0.05%)
Dec 21, 2016 8.107 8.158 8.073 8.103 673,654 +0.00(+0.00%)
Dec 20, 2016 8.167 8.188 8.022 8.103 794,203 -0.02(-0.26%)
Dec 19, 2016 7.975 8.132 7.970 8.124 757,099 +0.16(+2.04%)
Dec 16, 2016 7.966 7.987 7.919 7.962 619,289 +0.02(+0.21%)
Dec 15, 2016 7.911 7.962 7.902 7.945 608,465 +0.05(+0.59%)
Dec 14, 2016 7.953 7.983 7.838 7.898 655,997 -0.06(-0.75%)
Dec 13, 2016 7.906 7.987 7.877 7.958 699,765 +0.01(+0.11%)
Dec 12, 2016 7.975 7.996 7.915 7.949 497,573 -0.01(-0.16%)
Dec 09, 2016 8.034 8.081 7.936 7.962 844,507 -0.07(-0.85%)
Dec 08, 2016 7.953 8.060 7.919 8.030 681,709 +0.09(+1.07%)
Dec 07, 2016 7.889 7.996 7.877 7.945 569,715 +0.06(+0.76%)
Dec 06, 2016 7.834 7.894 7.834 7.885 549,736 +0.05(+0.65%)
Dec 05, 2016 7.800 7.842 7.761 7.834 406,108 +0.08(+1.05%)
Dec 02, 2016 7.838 7.838 7.732 7.753 411,201 -0.07(-0.93%)
Dec 01, 2016 7.834 7.881 7.786 7.825 287,808 +0.01(+0.11%)
Nov 30, 2016 7.838 7.864 7.770 7.817 455,746 +0.00(+0.05%)
Nov 29, 2016 7.804 7.838 7.778 7.813 387,864 +0.03(+0.44%)
Nov 28, 2016 7.898 7.928 7.757 7.778 459,329 -0.20(-2.56%)
Nov 25, 2016 7.838 7.983 7.838 7.983 259,287 +0.17(+2.18%)
Nov 23, 2016 7.813 7.813 7.813 0 -0.04(-0.54%)
Nov 22, 2016 7.838 7.881 7.813 7.855 307,201 +0.06(+0.71%)
Nov 21, 2016 7.868 7.885 7.774 7.800 356,672 -0.04(-0.54%)
Nov 18, 2016 7.889 7.889 7.740 7.842 473,197 -0.02(-0.22%)
Nov 17, 2016 7.889 7.911 7.851 7.859 313,363 -0.00(-0.05%)
Nov 16, 2016 7.719 7.864 7.676 7.864 482,706 +0.17(+2.16%)
Nov 15, 2016 7.693 7.749 7.668 7.697 286,887 +0.03(+0.39%)
Nov 14, 2016 7.668 7.727 7.646 7.668 505,698 +0.03(+0.33%)
Nov 11, 2016 7.638 7.663 7.561 7.642 345,177 -0.03(-0.33%)
Nov 10, 2016 7.697 7.825 7.655 7.668 467,194 -0.08(-0.99%)
Nov 09, 2016 7.702 7.784 7.702 7.744 285,792 +0.00(+0.06%)
Nov 08, 2016 7.638 7.825 7.638 7.740 620,187 +0.17(+2.31%)
Nov 07, 2016 7.442 7.565 7.442 7.565 221,634 +0.13(+1.72%)
Nov 04, 2016 7.424 7.501 7.420 7.437 357,237 +0.00(+0.06%)
Nov 03, 2016 7.506 7.523 7.424 7.433 291,818 -0.04(-0.51%)
Nov 02, 2016 7.548 7.587 7.463 7.471 311,232 -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.