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

Tpg Specialty Lending Inc (NY: TSLX )

21.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2016 7.735 7.945 7.735 7.892 487,822 +0.17(+2.20%)
Sep 29, 2016 7.827 7.836 7.722 7.722 662,358 -0.07(-0.84%)
Sep 28, 2016 7.809 7.870 7.748 7.788 224,093 -0.02(-0.22%)
Sep 27, 2016 7.835 7.843 7.784 7.805 335,050 +0.00(+0.05%)
Sep 26, 2016 7.822 7.916 7.775 7.801 361,638 +0.00(+0.00%)
Sep 23, 2016 7.805 7.850 7.762 7.801 404,918 -0.00(-0.05%)
Sep 22, 2016 7.797 7.818 7.759 7.805 136,834 +0.06(+0.83%)
Sep 21, 2016 7.788 7.814 7.694 7.741 218,206 +0.00(+0.00%)
Sep 20, 2016 7.686 7.831 7.675 7.741 327,241 +0.10(+1.28%)
Sep 19, 2016 7.588 7.664 7.575 7.643 246,051 +0.09(+1.13%)
Sep 16, 2016 7.558 7.588 7.460 7.558 547,874 +0.01(+0.17%)
Sep 15, 2016 7.528 7.553 7.434 7.545 354,014 +0.09(+1.14%)
Sep 14, 2016 7.600 7.600 7.460 7.460 320,261 -0.08(-1.07%)
Sep 13, 2016 7.656 7.733 7.251 7.541 656,268 -0.16(-2.05%)
Sep 12, 2016 7.681 7.725 7.613 7.698 254,778 -0.03(-0.44%)
Sep 09, 2016 7.797 7.814 7.716 7.733 229,174 -0.10(-1.25%)
Sep 08, 2016 7.843 7.856 7.805 7.831 183,023 +0.00(+0.05%)
Sep 07, 2016 7.882 7.937 7.818 7.826 192,619 -0.06(-0.81%)
Sep 06, 2016 7.869 7.907 7.839 7.890 237,451 -0.01(-0.16%)
Sep 02, 2016 7.920 7.903 7.903 7.903 162,013 +0.00(+0.00%)
Sep 01, 2016 7.920 7.933 7.890 7.903 170,017 -0.06(-0.70%)
Aug 31, 2016 7.971 7.976 7.904 7.959 336,668 -0.05(-0.59%)
Aug 30, 2016 7.912 8.014 7.886 8.006 321,405 +0.12(+1.46%)
Aug 29, 2016 7.826 7.899 7.814 7.890 258,848 +0.08(+0.98%)
Aug 26, 2016 7.809 7.826 7.780 7.814 231,158 +0.02(+0.27%)
Aug 25, 2016 7.809 7.839 7.784 7.792 218,605 -0.00(-0.05%)
Aug 24, 2016 7.809 7.826 7.780 7.797 198,354 +0.00(+0.00%)
Aug 23, 2016 7.826 7.826 7.762 7.797 271,788 -0.03(-0.33%)
Aug 22, 2016 7.720 7.856 7.720 7.822 332,832 +0.10(+1.33%)
Aug 19, 2016 7.720 7.728 7.677 7.720 236,260 +0.01(+0.17%)
Aug 18, 2016 7.728 7.728 7.681 7.707 354,881 -0.00(-0.06%)
Aug 17, 2016 7.711 7.728 7.664 7.711 227,681 -0.00(-0.06%)
Aug 16, 2016 7.745 7.745 7.681 7.716 151,518 -0.00(-0.06%)
Aug 15, 2016 7.716 7.762 7.698 7.720 184,038 +0.03(+0.33%)
Aug 12, 2016 7.724 7.728 7.690 7.694 218,169 -0.00(-0.06%)
Aug 11, 2016 7.728 7.741 7.686 7.698 184,352 -0.04(-0.50%)
Aug 10, 2016 7.758 7.758 7.656 7.737 360,454 -0.02(-0.22%)
Aug 09, 2016 7.733 7.784 7.681 7.754 532,296 +0.05(+0.61%)
Aug 08, 2016 7.728 7.882 7.698 7.707 448,729 +0.04(+0.56%)
Aug 05, 2016 7.677 7.737 7.620 7.664 323,346 +0.07(+0.90%)
Aug 04, 2016 7.472 7.677 7.472 7.596 473,137 +0.13(+1.77%)
Aug 03, 2016 7.464 7.528 7.443 7.464 249,950 +0.00(+0.06%)
Aug 02, 2016 7.464 7.498 7.404 7.460 314,012 +0.00(+0.00%)
Aug 01, 2016 7.485 7.524 7.413 7.460 229,477 -0.03(-0.34%)
Jul 29, 2016 7.541 7.549 7.391 7.485 472,279 +0.01(+0.11%)
Jul 28, 2016 7.366 7.507 7.336 7.477 224,457 -0.02(-0.23%)
Jul 27, 2016 7.507 7.507 7.447 7.494 127,076 -0.00(-0.06%)
Jul 26, 2016 7.464 7.511 7.446 7.498 303,497 +0.03(+0.46%)
Jul 25, 2016 7.447 7.464 7.413 7.464 163,856 +0.03(+0.34%)
Jul 22, 2016 7.421 7.447 7.391 7.438 144,226 -0.00(-0.06%)
Jul 21, 2016 7.464 7.464 7.319 7.443 360,365 -0.00(-0.06%)
Jul 20, 2016 7.460 7.464 7.408 7.447 186,385 -0.00(-0.06%)
Jul 19, 2016 7.438 7.464 7.366 7.451 211,798 +0.01(+0.11%)
Jul 18, 2016 7.379 7.464 7.379 7.443 304,781 +0.08(+1.10%)
Jul 15, 2016 7.357 7.366 7.321 7.362 156,479 +0.02(+0.29%)
Jul 14, 2016 7.349 7.362 7.319 7.340 217,055 +0.03(+0.35%)
Jul 13, 2016 7.357 7.357 7.293 7.315 371,870 -0.04(-0.58%)
Jul 12, 2016 7.332 7.374 7.298 7.357 502,203 +0.05(+0.70%)
Jul 11, 2016 7.323 7.336 7.285 7.306 522,339 +0.01(+0.18%)
Jul 08, 2016 7.323 7.336 7.285 7.293 316,141 -0.00(-0.06%)
Jul 07, 2016 7.242 7.298 7.212 7.298 361,017 +0.06(+0.88%)
Jul 06, 2016 7.182 7.246 7.165 7.234 345,259 +0.05(+0.71%)
Jul 05, 2016 7.093 7.191 7.067 7.182 500,689 +0.10(+1.38%)
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.