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 (%)
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%)
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%)
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.