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

Tpg Specialty Lending Inc (NY: TSLX )

21.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
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%)
Nov 01, 2016 7.633 7.638 7.518 7.561 385,119 -0.08(-1.06%)
Oct 31, 2016 7.761 7.761 7.621 7.642 402,935 -0.06(-0.78%)
Oct 28, 2016 7.668 7.723 7.633 7.702 230,411 +0.04(+0.50%)
Oct 27, 2016 7.672 7.685 7.623 7.663 225,707 +0.02(+0.22%)
Oct 26, 2016 7.659 7.676 7.604 7.646 481,845 +0.03(+0.39%)
Oct 25, 2016 7.595 7.676 7.582 7.616 331,895 -0.00(-0.06%)
Oct 24, 2016 7.569 7.633 7.565 7.621 222,616 +0.06(+0.85%)
Oct 21, 2016 7.548 7.591 7.539 7.557 144,152 +0.01(+0.17%)
Oct 20, 2016 7.501 7.549 7.493 7.544 133,661 +0.03(+0.45%)
Oct 19, 2016 7.535 7.548 7.493 7.510 239,772 +0.02(+0.23%)
Oct 18, 2016 7.506 7.574 7.484 7.493 170,277 +0.00(+0.00%)
Oct 17, 2016 7.557 7.569 7.471 7.493 196,982 -0.08(-1.07%)
Oct 14, 2016 7.697 7.736 7.540 7.574 148,317 -0.09(-1.11%)
Oct 13, 2016 7.548 7.668 7.546 7.659 168,812 +0.10(+1.30%)
Oct 12, 2016 7.621 7.655 7.552 7.561 188,763 -0.05(-0.62%)
Oct 11, 2016 7.612 7.625 7.578 7.608 183,859 +0.01(+0.11%)
Oct 10, 2016 7.646 7.653 7.582 7.599 182,492 -0.01(-0.17%)
Oct 07, 2016 7.651 7.655 7.591 7.612 224,631 -0.01(-0.17%)
Oct 06, 2016 7.706 7.706 7.587 7.625 202,926 -0.08(-1.05%)
Oct 05, 2016 7.693 7.757 7.685 7.706 188,385 +0.03(+0.44%)
Oct 04, 2016 7.736 7.761 7.668 7.672 139,101 -0.04(-0.50%)
Oct 03, 2016 7.740 7.783 7.697 7.710 176,323 -0.01(-0.17%)
Sep 30, 2016 7.569 7.774 7.569 7.723 498,513 +0.17(+2.20%)
Sep 29, 2016 7.659 7.668 7.557 7.557 676,874 -0.06(-0.84%)
Sep 28, 2016 7.642 7.702 7.582 7.621 229,004 -0.02(-0.22%)
Sep 27, 2016 7.667 7.675 7.617 7.638 342,393 +0.00(+0.05%)
Sep 26, 2016 7.654 7.746 7.609 7.634 369,564 +0.00(+0.00%)
Sep 23, 2016 7.638 7.682 7.596 7.634 413,792 -0.00(-0.05%)
Sep 22, 2016 7.629 7.650 7.593 7.638 139,833 +0.06(+0.83%)
Sep 21, 2016 7.621 7.646 7.529 7.575 222,988 +0.00(+0.00%)
Sep 20, 2016 7.521 7.663 7.510 7.575 334,412 +0.10(+1.28%)
Sep 19, 2016 7.425 7.500 7.413 7.479 251,443 +0.08(+1.13%)
Sep 16, 2016 7.396 7.425 7.300 7.396 559,881 +0.01(+0.17%)
Sep 15, 2016 7.366 7.391 7.275 7.383 361,772 +0.08(+1.14%)
Sep 14, 2016 7.437 7.437 7.300 7.300 327,279 -0.08(-1.07%)
Sep 13, 2016 7.492 7.567 7.095 7.379 670,650 -0.15(-2.05%)
Sep 12, 2016 7.517 7.559 7.450 7.533 260,361 -0.03(-0.44%)
Sep 09, 2016 7.629 7.646 7.550 7.567 234,197 -0.10(-1.25%)
Sep 08, 2016 7.675 7.688 7.638 7.663 187,034 +0.00(+0.05%)
Sep 07, 2016 7.713 7.767 7.650 7.659 196,841 -0.06(-0.81%)
Sep 06, 2016 7.700 7.738 7.671 7.721 242,655 -0.01(-0.16%)
Sep 02, 2016 7.750 7.734 7.734 7.734 165,563 +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.