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

Tpg Specialty Lending Inc (NY: TSLX )

20.68 +0.22 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.591 8.702 8.515 8.662 818,964 +0.05(+0.62%)
Feb 27, 2017 8.715 8.715 8.586 8.609 557,895 -0.04(-0.46%)
Feb 24, 2017 8.711 8.711 8.582 8.649 668,784 -0.08(-0.92%)
Feb 23, 2017 8.653 8.910 8.613 8.728 897,147 +0.12(+1.34%)
Feb 22, 2017 8.617 8.647 8.533 8.613 382,696 -0.01(-0.10%)
Feb 21, 2017 8.586 8.644 8.564 8.622 372,501 +0.06(+0.73%)
Feb 17, 2017 8.560 8.560 8.560 0 +0.05(+0.57%)
Feb 16, 2017 8.529 8.555 8.444 8.511 628,849 -0.03(-0.31%)
Feb 15, 2017 8.475 8.561 8.449 8.538 419,253 +0.08(+0.89%)
Feb 14, 2017 8.458 8.484 8.393 8.462 421,523 +0.02(+0.26%)
Feb 13, 2017 8.515 8.520 8.382 8.440 421,484 -0.08(-0.94%)
Feb 10, 2017 8.458 8.520 8.422 8.520 761,884 +0.08(+0.95%)
Feb 09, 2017 8.440 8.475 8.378 8.440 634,383 +0.00(+0.05%)
Feb 08, 2017 8.400 8.441 8.325 8.436 599,379 -0.01(-0.16%)
Feb 07, 2017 8.418 8.453 8.320 8.449 486,518 +0.04(+0.47%)
Feb 06, 2017 8.338 8.418 8.254 8.409 472,262 +0.04(+0.42%)
Feb 03, 2017 8.236 8.453 8.218 8.373 826,610 +0.17(+2.11%)
Feb 02, 2017 8.205 8.245 8.156 8.200 243,982 +0.01(+0.11%)
Feb 01, 2017 8.156 8.231 8.132 8.191 396,902 +0.08(+1.04%)
Jan 31, 2017 8.183 8.184 8.076 8.107 602,286 -0.07(-0.87%)
Jan 30, 2017 8.165 8.218 8.120 8.178 539,245 +0.01(+0.16%)
Jan 27, 2017 8.240 8.276 8.147 8.165 723,652 -0.07(-0.86%)
Jan 26, 2017 8.338 8.360 8.183 8.236 1,250,761 -0.13(-1.54%)
Jan 25, 2017 8.436 8.453 8.298 8.365 643,571 -0.02(-0.21%)
Jan 24, 2017 8.365 8.413 8.347 8.382 359,565 -0.01(-0.11%)
Jan 23, 2017 8.396 8.449 8.360 8.391 290,793 -0.03(-0.32%)
Jan 20, 2017 8.387 8.487 8.360 8.418 625,673 +0.05(+0.58%)
Jan 19, 2017 8.378 8.393 8.342 8.369 342,440 -0.04(-0.53%)
Jan 18, 2017 8.391 8.413 8.302 8.413 453,082 +0.06(+0.74%)
Jan 17, 2017 8.342 8.471 8.311 8.351 581,375 -0.02(-0.21%)
Jan 13, 2017 8.369 8.369 8.369 0 +0.06(+0.75%)
Jan 12, 2017 8.418 8.418 8.227 8.307 631,039 -0.11(-1.32%)
Jan 11, 2017 8.342 8.431 8.320 8.418 346,783 +0.06(+0.69%)
Jan 10, 2017 8.271 8.409 8.271 8.360 576,239 +0.04(+0.43%)
Jan 09, 2017 8.489 8.498 8.316 8.325 711,413 -0.15(-1.78%)
Jan 06, 2017 8.387 8.498 8.373 8.475 663,698 +0.06(+0.69%)
Jan 05, 2017 8.329 8.475 8.329 8.418 724,438 +0.11(+1.28%)
Jan 04, 2017 8.262 8.320 8.191 8.311 1,216,491 +0.12(+1.52%)
Jan 03, 2017 8.302 8.334 8.156 8.187 620,526 -0.10(-1.23%)
Dec 30, 2016 8.289 8.289 8.289 0 +0.09(+1.08%)
Dec 29, 2016 8.187 8.254 8.169 8.200 446,873 +0.06(+0.71%)
Dec 28, 2016 8.209 8.209 8.107 8.143 409,709 -0.06(-0.76%)
Dec 27, 2016 8.287 8.296 8.133 8.205 387,401 -0.03(-0.32%)
Dec 23, 2016 8.231 8.231 8.231 0 -0.02(-0.26%)
Dec 22, 2016 8.257 8.257 8.218 8.253 360,757 -0.00(-0.05%)
Dec 21, 2016 8.261 8.313 8.227 8.257 661,060 +0.00(+0.00%)
Dec 20, 2016 8.322 8.344 8.174 8.257 779,355 -0.02(-0.26%)
Dec 19, 2016 8.127 8.287 8.122 8.279 742,945 +0.17(+2.04%)
Dec 16, 2016 8.118 8.140 8.070 8.114 607,711 +0.02(+0.21%)
Dec 15, 2016 8.061 8.114 8.053 8.096 597,089 +0.05(+0.59%)
Dec 14, 2016 8.105 8.135 7.987 8.048 643,733 -0.06(-0.75%)
Dec 13, 2016 8.057 8.140 8.027 8.109 686,683 +0.01(+0.11%)
Dec 12, 2016 8.127 8.148 8.066 8.100 488,270 -0.01(-0.16%)
Dec 09, 2016 8.187 8.235 8.087 8.114 828,718 -0.07(-0.85%)
Dec 08, 2016 8.105 8.213 8.070 8.183 668,964 +0.09(+1.07%)
Dec 07, 2016 8.040 8.148 8.027 8.096 559,064 +0.06(+0.76%)
Dec 06, 2016 7.983 8.044 7.983 8.035 539,458 +0.05(+0.65%)
Dec 05, 2016 7.948 7.992 7.909 7.983 398,516 +0.08(+1.05%)
Dec 02, 2016 7.987 7.987 7.879 7.901 403,514 -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.