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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 7.993 7.998 7.926 7.981 335,743 -0.05(-0.59%)
Aug 30, 2016 7.934 8.036 7.908 8.028 320,522 +0.12(+1.46%)
Aug 29, 2016 7.848 7.921 7.835 7.912 258,137 +0.08(+0.98%)
Aug 26, 2016 7.831 7.848 7.801 7.835 230,523 +0.02(+0.27%)
Aug 25, 2016 7.831 7.861 7.805 7.814 218,004 -0.00(-0.05%)
Aug 24, 2016 7.831 7.848 7.801 7.818 197,809 +0.00(+0.00%)
Aug 23, 2016 7.848 7.848 7.784 7.818 271,041 -0.03(-0.33%)
Aug 22, 2016 7.741 7.878 7.741 7.844 331,918 +0.10(+1.33%)
Aug 19, 2016 7.741 7.750 7.698 7.741 235,611 +0.01(+0.17%)
Aug 18, 2016 7.750 7.750 7.703 7.728 353,906 -0.00(-0.06%)
Aug 17, 2016 7.733 7.750 7.685 7.733 227,055 -0.00(-0.06%)
Aug 16, 2016 7.767 7.767 7.703 7.737 151,102 -0.00(-0.06%)
Aug 15, 2016 7.737 7.784 7.720 7.741 183,533 +0.03(+0.33%)
Aug 12, 2016 7.745 7.750 7.711 7.715 217,569 -0.00(-0.06%)
Aug 11, 2016 7.750 7.762 7.707 7.720 183,846 -0.04(-0.50%)
Aug 10, 2016 7.780 7.780 7.677 7.758 359,464 -0.02(-0.22%)
Aug 09, 2016 7.754 7.805 7.703 7.775 530,834 +0.05(+0.61%)
Aug 08, 2016 7.750 7.904 7.720 7.728 447,497 +0.04(+0.56%)
Aug 05, 2016 7.698 7.758 7.641 7.685 322,458 +0.07(+0.90%)
Aug 04, 2016 7.493 7.698 7.493 7.617 471,837 +0.13(+1.77%)
Aug 03, 2016 7.484 7.549 7.463 7.484 249,263 +0.00(+0.06%)
Aug 02, 2016 7.484 7.519 7.425 7.480 313,150 +0.00(+0.00%)
Aug 01, 2016 7.506 7.544 7.433 7.480 228,846 -0.03(-0.34%)
Jul 29, 2016 7.561 7.570 7.412 7.506 470,981 +0.01(+0.11%)
Jul 28, 2016 7.386 7.527 7.356 7.497 223,840 -0.02(-0.23%)
Jul 27, 2016 7.527 7.527 7.467 7.514 126,726 -0.00(-0.06%)
Jul 26, 2016 7.484 7.532 7.467 7.519 302,663 +0.03(+0.46%)
Jul 25, 2016 7.467 7.484 7.433 7.484 163,406 +0.03(+0.34%)
Jul 22, 2016 7.442 7.467 7.412 7.459 143,830 -0.00(-0.06%)
Jul 21, 2016 7.484 7.484 7.339 7.463 359,375 -0.00(-0.06%)
Jul 20, 2016 7.480 7.484 7.429 7.467 185,873 -0.00(-0.06%)
Jul 19, 2016 7.459 7.484 7.386 7.472 211,217 +0.01(+0.11%)
Jul 18, 2016 7.399 7.484 7.399 7.463 303,944 +0.08(+1.10%)
Jul 15, 2016 7.378 7.386 7.341 7.382 156,050 +0.02(+0.29%)
Jul 14, 2016 7.369 7.382 7.339 7.360 216,459 +0.03(+0.35%)
Jul 13, 2016 7.378 7.378 7.313 7.335 370,849 -0.04(-0.58%)
Jul 12, 2016 7.352 7.395 7.318 7.378 500,823 +0.05(+0.70%)
Jul 11, 2016 7.343 7.356 7.305 7.326 520,904 +0.01(+0.18%)
Jul 08, 2016 7.343 7.356 7.305 7.313 315,273 -0.00(-0.06%)
Jul 07, 2016 7.262 7.318 7.232 7.318 360,025 +0.06(+0.88%)
Jul 06, 2016 7.202 7.266 7.185 7.254 344,310 +0.05(+0.71%)
Jul 05, 2016 7.112 7.211 7.087 7.202 499,313 +0.10(+1.38%)
Jul 01, 2016 7.117 7.104 7.104 7.104 376,446 +0.00(+0.00%)
Jun 30, 2016 7.142 7.142 7.065 7.104 450,038 +0.02(+0.24%)
Jun 29, 2016 7.121 7.189 7.057 7.087 820,717 +0.02(+0.24%)
Jun 28, 2016 6.997 7.112 6.971 7.070 609,345 +0.18(+2.61%)
Jun 27, 2016 6.982 6.982 6.890 6.890 498,778 -0.08(-1.14%)
Jun 24, 2016 6.965 7.030 6.932 6.969 415,140 -0.02(-0.30%)
Jun 23, 2016 7.015 7.028 6.965 6.990 405,058 +0.02(+0.24%)
Jun 22, 2016 6.953 7.007 6.936 6.973 434,935 +0.00(+0.06%)
Jun 21, 2016 6.902 6.990 6.890 6.969 643,516 +0.10(+1.52%)
Jun 20, 2016 6.890 6.890 6.852 6.865 245,156 +0.00(+0.06%)
Jun 17, 2016 6.865 6.886 6.823 6.861 217,472 -0.01(-0.12%)
Jun 16, 2016 6.832 6.890 6.806 6.869 324,042 +0.04(+0.55%)
Jun 15, 2016 6.840 6.877 6.819 6.832 335,047 +0.02(+0.25%)
Jun 14, 2016 6.857 6.865 6.811 6.815 389,298 -0.05(-0.67%)
Jun 13, 2016 6.832 6.869 6.819 6.861 351,171 +0.01(+0.18%)
Jun 10, 2016 6.798 6.857 6.786 6.848 281,696 +0.01(+0.18%)
Jun 09, 2016 6.848 6.857 6.794 6.836 352,581 -0.01(-0.18%)
Jun 08, 2016 6.857 6.882 6.786 6.848 413,320 -0.01(-0.12%)
Jun 07, 2016 6.848 6.886 6.800 6.857 549,672 +0.05(+0.67%)
Jun 06, 2016 6.819 6.890 6.811 6.811 674,656 +0.00(+0.00%)
Jun 03, 2016 6.806 6.844 6.765 6.811 343,792 -0.04(-0.55%)
Jun 02, 2016 6.802 6.862 6.773 6.848 536,876 -0.03(-0.43%)
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.