Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.379 7.387 7.233 7.325 482,629 +0.01(+0.11%)
Jul 28, 2016 7.208 7.346 7.179 7.316 229,376 -0.02(-0.23%)
Jul 27, 2016 7.346 7.346 7.287 7.333 129,860 -0.00(-0.06%)
Jul 26, 2016 7.304 7.350 7.287 7.337 310,148 +0.03(+0.46%)
Jul 25, 2016 7.287 7.304 7.254 7.304 167,447 +0.03(+0.34%)
Jul 22, 2016 7.262 7.287 7.233 7.279 147,387 -0.00(-0.06%)
Jul 21, 2016 7.304 7.304 7.162 7.283 368,263 -0.00(-0.06%)
Jul 20, 2016 7.300 7.304 7.250 7.287 190,470 -0.00(-0.06%)
Jul 19, 2016 7.279 7.304 7.208 7.291 216,440 +0.01(+0.11%)
Jul 18, 2016 7.220 7.304 7.220 7.283 311,461 +0.08(+1.10%)
Jul 15, 2016 7.199 7.208 7.164 7.204 159,909 +0.02(+0.29%)
Jul 14, 2016 7.191 7.204 7.162 7.183 221,812 +0.03(+0.35%)
Jul 13, 2016 7.199 7.199 7.137 7.158 380,020 -0.04(-0.58%)
Jul 12, 2016 7.174 7.216 7.141 7.199 513,209 +0.05(+0.70%)
Jul 11, 2016 7.166 7.179 7.129 7.149 533,786 +0.01(+0.18%)
Jul 08, 2016 7.166 7.179 7.129 7.137 323,069 -0.00(-0.06%)
Jul 07, 2016 7.087 7.141 7.058 7.141 368,929 +0.06(+0.88%)
Jul 06, 2016 7.028 7.091 7.012 7.078 352,825 +0.05(+0.71%)
Jul 05, 2016 6.941 7.037 6.916 7.028 511,661 +0.10(+1.38%)
Jul 01, 2016 6.945 6.932 6.932 6.932 385,756 +0.00(+0.00%)
Jun 30, 2016 6.970 6.970 6.895 6.932 461,168 +0.02(+0.24%)
Jun 29, 2016 6.949 7.016 6.886 6.916 841,013 +0.02(+0.24%)
Jun 28, 2016 6.828 6.941 6.803 6.899 624,415 +0.18(+2.61%)
Jun 27, 2016 6.813 6.813 6.724 6.724 511,113 -0.08(-1.14%)
Jun 24, 2016 6.797 6.860 6.764 6.801 425,407 -0.02(-0.30%)
Jun 23, 2016 6.846 6.858 6.797 6.821 415,075 +0.02(+0.24%)
Jun 22, 2016 6.785 6.838 6.769 6.805 445,691 +0.00(+0.06%)
Jun 21, 2016 6.736 6.821 6.724 6.801 659,431 +0.10(+1.52%)
Jun 20, 2016 6.724 6.724 6.687 6.699 251,219 +0.00(+0.06%)
Jun 17, 2016 6.699 6.720 6.659 6.695 222,850 -0.01(-0.12%)
Jun 16, 2016 6.667 6.724 6.642 6.703 332,056 +0.04(+0.55%)
Jun 15, 2016 6.675 6.711 6.654 6.667 343,332 +0.02(+0.25%)
Jun 14, 2016 6.691 6.699 6.646 6.650 398,925 -0.04(-0.67%)
Jun 13, 2016 6.667 6.703 6.654 6.695 359,855 +0.01(+0.18%)
Jun 10, 2016 6.634 6.691 6.622 6.683 288,662 +0.01(+0.18%)
Jun 09, 2016 6.683 6.691 6.630 6.671 361,301 -0.01(-0.18%)
Jun 08, 2016 6.691 6.716 6.622 6.683 423,542 -0.01(-0.12%)
Jun 07, 2016 6.683 6.720 6.636 6.691 563,265 +0.04(+0.67%)
Jun 06, 2016 6.654 6.724 6.646 6.646 691,340 +0.00(+0.00%)
Jun 03, 2016 6.642 6.679 6.601 6.646 352,294 -0.04(-0.55%)
Jun 02, 2016 6.638 6.696 6.610 6.683 550,154 -0.03(-0.42%)
Jun 01, 2016 6.646 6.724 6.626 6.711 308,836 +0.03(+0.43%)
May 31, 2016 6.724 6.728 6.675 6.683 279,094 -0.03(-0.49%)
May 27, 2016 6.724 6.716 6.716 6.716 119,264 -0.00(-0.06%)
May 26, 2016 6.707 6.724 6.683 6.720 167,667 +0.03(+0.43%)
May 25, 2016 6.716 6.724 6.682 6.691 155,274 -0.00(-0.06%)
May 24, 2016 6.642 6.699 6.626 6.695 210,681 +0.07(+1.11%)
May 23, 2016 6.650 6.650 6.561 6.622 254,144 -0.02(-0.25%)
May 20, 2016 6.573 6.654 6.544 6.638 204,107 +0.09(+1.43%)
May 19, 2016 6.671 6.699 6.514 6.544 497,790 -0.14(-2.07%)
May 18, 2016 6.650 6.716 6.634 6.683 215,896 +0.01(+0.18%)
May 17, 2016 6.622 6.740 6.622 6.671 289,906 -0.01(-0.18%)
May 16, 2016 6.728 6.744 6.671 6.683 234,774 -0.04(-0.67%)
May 13, 2016 6.646 6.740 6.642 6.728 274,934 +0.06(+0.92%)
May 12, 2016 6.659 6.720 6.622 6.667 340,405 +0.02(+0.37%)
May 11, 2016 6.561 6.699 6.483 6.642 278,419 +0.05(+0.80%)
May 10, 2016 6.557 6.622 6.524 6.589 250,294 +0.06(+0.87%)
May 09, 2016 6.520 6.565 6.512 6.532 322,027 +0.02(+0.38%)
May 06, 2016 6.516 6.544 6.483 6.508 114,094 -0.03(-0.44%)
May 05, 2016 6.638 6.638 6.483 6.536 346,363 -0.13(-1.90%)
May 04, 2016 6.634 6.679 6.524 6.663 230,524 +0.02(+0.37%)
May 03, 2016 6.707 6.707 6.601 6.638 197,849 -0.08(-1.21%)
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.