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 (%)
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.