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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 +0.21 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2017 8.441 8.550 8.366 8.510 833,534 +0.05(+0.62%)
Feb 27, 2017 8.563 8.563 8.436 8.458 567,820 -0.04(-0.46%)
Feb 24, 2017 8.558 8.558 8.432 8.497 680,682 -0.08(-0.92%)
Feb 23, 2017 8.502 8.755 8.462 8.576 913,108 +0.11(+1.34%)
Feb 22, 2017 8.467 8.496 8.384 8.462 389,504 -0.01(-0.10%)
Feb 21, 2017 8.436 8.493 8.415 8.471 379,128 +0.06(+0.73%)
Feb 17, 2017 8.410 8.410 8.410 0 +0.05(+0.57%)
Feb 16, 2017 8.380 8.406 8.297 8.362 640,036 -0.03(-0.31%)
Feb 15, 2017 8.327 8.411 8.301 8.388 426,712 +0.07(+0.89%)
Feb 14, 2017 8.310 8.336 8.246 8.314 429,022 +0.02(+0.26%)
Feb 13, 2017 8.367 8.371 8.236 8.292 428,983 -0.08(-0.94%)
Feb 10, 2017 8.310 8.371 8.275 8.371 775,438 +0.08(+0.95%)
Feb 09, 2017 8.292 8.327 8.231 8.292 645,670 +0.00(+0.05%)
Feb 08, 2017 8.253 8.294 8.179 8.288 610,042 -0.01(-0.16%)
Feb 07, 2017 8.271 8.306 8.175 8.301 495,173 +0.04(+0.47%)
Feb 06, 2017 8.192 8.271 8.109 8.262 480,664 +0.03(+0.42%)
Feb 03, 2017 8.092 8.306 8.074 8.227 841,316 +0.17(+2.11%)
Feb 02, 2017 8.061 8.101 8.013 8.057 248,323 +0.01(+0.11%)
Feb 01, 2017 8.013 8.088 7.990 8.048 403,964 +0.08(+1.04%)
Jan 31, 2017 8.040 8.041 7.935 7.965 613,001 -0.07(-0.87%)
Jan 30, 2017 8.022 8.074 7.979 8.035 548,838 +0.01(+0.16%)
Jan 27, 2017 8.096 8.131 8.005 8.022 736,526 -0.07(-0.86%)
Jan 26, 2017 8.192 8.214 8.040 8.092 1,273,013 -0.13(-1.54%)
Jan 25, 2017 8.288 8.306 8.153 8.218 655,021 -0.02(-0.21%)
Jan 24, 2017 8.218 8.266 8.201 8.236 365,962 -0.01(-0.11%)
Jan 23, 2017 8.249 8.301 8.214 8.244 295,967 -0.03(-0.32%)
Jan 20, 2017 8.240 8.339 8.214 8.271 636,805 +0.05(+0.58%)
Jan 19, 2017 8.231 8.246 8.197 8.223 348,533 -0.04(-0.53%)
Jan 18, 2017 8.244 8.266 8.157 8.266 461,142 +0.06(+0.74%)
Jan 17, 2017 8.197 8.323 8.166 8.205 591,718 -0.02(-0.21%)
Jan 13, 2017 8.223 8.223 8.223 0 +0.06(+0.75%)
Jan 12, 2017 8.271 8.271 8.083 8.162 642,266 -0.11(-1.32%)
Jan 11, 2017 8.197 8.284 8.175 8.271 352,953 +0.06(+0.69%)
Jan 10, 2017 8.127 8.262 8.127 8.214 586,491 +0.03(+0.43%)
Jan 09, 2017 8.340 8.349 8.170 8.179 724,069 -0.15(-1.78%)
Jan 06, 2017 8.240 8.349 8.227 8.327 675,505 +0.06(+0.69%)
Jan 05, 2017 8.183 8.327 8.183 8.271 737,327 +0.10(+1.28%)
Jan 04, 2017 8.118 8.175 8.048 8.166 1,238,134 +0.12(+1.52%)
Jan 03, 2017 8.157 8.189 8.013 8.044 631,566 -0.10(-1.23%)
Dec 30, 2016 8.144 8.144 8.144 0 +0.09(+1.08%)
Dec 29, 2016 8.044 8.109 8.026 8.057 454,823 +0.06(+0.71%)
Dec 28, 2016 8.066 8.066 7.965 8.000 416,998 -0.06(-0.76%)
Dec 27, 2016 8.142 8.151 7.991 8.061 394,294 -0.03(-0.32%)
Dec 23, 2016 8.087 8.087 8.087 0 -0.02(-0.26%)
Dec 22, 2016 8.113 8.113 8.074 8.108 367,175 -0.00(-0.05%)
Dec 21, 2016 8.117 8.168 8.083 8.113 672,821 +0.00(+0.00%)
Dec 20, 2016 8.177 8.198 8.031 8.113 793,220 -0.02(-0.26%)
Dec 19, 2016 7.984 8.142 7.980 8.134 756,162 +0.16(+2.04%)
Dec 16, 2016 7.976 7.997 7.929 7.972 618,523 +0.02(+0.21%)
Dec 15, 2016 7.920 7.972 7.912 7.955 607,712 +0.05(+0.59%)
Dec 14, 2016 7.963 7.993 7.848 7.908 655,185 -0.06(-0.75%)
Dec 13, 2016 7.916 7.997 7.886 7.967 698,899 +0.01(+0.11%)
Dec 12, 2016 7.984 8.006 7.925 7.959 496,957 -0.01(-0.16%)
Dec 09, 2016 8.044 8.091 7.946 7.972 843,462 -0.07(-0.85%)
Dec 08, 2016 7.963 8.070 7.929 8.040 680,866 +0.09(+1.07%)
Dec 07, 2016 7.899 8.006 7.886 7.955 569,010 +0.06(+0.76%)
Dec 06, 2016 7.844 7.903 7.844 7.895 549,056 +0.05(+0.65%)
Dec 05, 2016 7.809 7.852 7.771 7.844 405,606 +0.08(+1.05%)
Dec 02, 2016 7.848 7.848 7.741 7.762 410,693 -0.07(-0.93%)
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.