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

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 7.848 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%)
Nov 01, 2016 7.643 7.647 7.528 7.570 384,642 -0.08(-1.06%)
Oct 31, 2016 7.771 7.771 7.630 7.651 402,437 -0.06(-0.78%)
Oct 28, 2016 7.677 7.733 7.643 7.711 230,126 +0.04(+0.50%)
Oct 27, 2016 7.681 7.694 7.632 7.673 225,428 +0.02(+0.22%)
Oct 26, 2016 7.669 7.686 7.613 7.656 481,249 +0.03(+0.39%)
Oct 25, 2016 7.604 7.686 7.592 7.626 331,485 -0.00(-0.06%)
Oct 24, 2016 7.579 7.643 7.575 7.630 222,341 +0.06(+0.85%)
Oct 21, 2016 7.558 7.600 7.548 7.566 143,974 +0.01(+0.17%)
Oct 20, 2016 7.511 7.558 7.502 7.553 133,496 +0.03(+0.45%)
Oct 19, 2016 7.545 7.558 7.502 7.519 239,475 +0.02(+0.23%)
Oct 18, 2016 7.515 7.583 7.493 7.502 170,067 +0.00(+0.00%)
Oct 17, 2016 7.566 7.579 7.481 7.502 196,738 -0.08(-1.07%)
Oct 14, 2016 7.707 7.745 7.549 7.583 148,134 -0.09(-1.11%)
Oct 13, 2016 7.558 7.677 7.555 7.669 168,603 +0.10(+1.30%)
Oct 12, 2016 7.630 7.664 7.562 7.570 188,529 -0.05(-0.62%)
Oct 11, 2016 7.622 7.634 7.587 7.617 183,632 +0.01(+0.11%)
Oct 10, 2016 7.656 7.662 7.592 7.609 182,266 -0.01(-0.17%)
Oct 07, 2016 7.660 7.664 7.600 7.622 224,353 -0.01(-0.17%)
Oct 06, 2016 7.715 7.715 7.596 7.634 202,675 -0.08(-1.05%)
Oct 05, 2016 7.703 7.767 7.694 7.715 188,152 +0.03(+0.44%)
Oct 04, 2016 7.745 7.771 7.677 7.681 138,929 -0.04(-0.50%)
Oct 03, 2016 7.750 7.792 7.707 7.720 176,105 -0.01(-0.17%)
Sep 30, 2016 7.579 7.784 7.579 7.733 497,896 +0.17(+2.20%)
Sep 29, 2016 7.669 7.677 7.566 7.566 676,036 -0.06(-0.84%)
Sep 28, 2016 7.651 7.711 7.592 7.630 228,721 -0.02(-0.22%)
Sep 27, 2016 7.676 7.685 7.626 7.647 341,970 +0.00(+0.05%)
Sep 26, 2016 7.664 7.756 7.618 7.643 369,107 +0.00(+0.00%)
Sep 23, 2016 7.647 7.691 7.605 7.643 413,280 -0.00(-0.05%)
Sep 22, 2016 7.639 7.660 7.602 7.647 139,660 +0.06(+0.83%)
Sep 21, 2016 7.630 7.656 7.539 7.585 222,713 +0.00(+0.00%)
Sep 20, 2016 7.530 7.672 7.520 7.585 333,998 +0.10(+1.28%)
Sep 19, 2016 7.434 7.509 7.422 7.488 251,132 +0.08(+1.13%)
Sep 16, 2016 7.405 7.434 7.309 7.405 559,188 +0.01(+0.17%)
Sep 15, 2016 7.376 7.401 7.284 7.392 361,325 +0.08(+1.14%)
Sep 14, 2016 7.447 7.447 7.309 7.309 326,874 -0.08(-1.07%)
Sep 13, 2016 7.501 7.576 7.104 7.388 669,821 -0.15(-2.05%)
Sep 12, 2016 7.526 7.569 7.459 7.543 260,039 -0.03(-0.44%)
Sep 09, 2016 7.639 7.656 7.559 7.576 233,907 -0.10(-1.25%)
Sep 08, 2016 7.685 7.697 7.647 7.672 186,803 +0.00(+0.05%)
Sep 07, 2016 7.722 7.777 7.660 7.668 196,597 -0.06(-0.81%)
Sep 06, 2016 7.710 7.747 7.681 7.731 242,355 -0.01(-0.16%)
Sep 02, 2016 7.760 7.743 7.743 7.743 165,359 +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.