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

Tpg Specialty Lending Inc (NY: TSLX )

20.50 -0.12 (-0.61%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 7.723 7.932 7.723 7.880 488,588 +0.17(+2.20%)
Sep 29, 2016 7.815 7.823 7.710 7.710 663,398 -0.07(-0.84%)
Sep 28, 2016 7.797 7.858 7.736 7.775 224,445 -0.02(-0.22%)
Sep 27, 2016 7.823 7.831 7.772 7.793 335,576 +0.00(+0.05%)
Sep 26, 2016 7.810 7.904 7.763 7.789 362,206 +0.00(+0.00%)
Sep 23, 2016 7.793 7.838 7.750 7.789 405,553 -0.00(-0.05%)
Sep 22, 2016 7.784 7.806 7.747 7.793 137,049 +0.06(+0.83%)
Sep 21, 2016 7.776 7.801 7.682 7.729 218,549 +0.00(+0.00%)
Sep 20, 2016 7.674 7.818 7.663 7.729 327,754 +0.10(+1.28%)
Sep 19, 2016 7.576 7.652 7.563 7.631 246,437 +0.09(+1.13%)
Sep 16, 2016 7.546 7.576 7.448 7.546 548,734 +0.01(+0.17%)
Sep 15, 2016 7.516 7.542 7.422 7.533 354,569 +0.09(+1.14%)
Sep 14, 2016 7.588 7.588 7.448 7.448 320,763 -0.08(-1.07%)
Sep 13, 2016 7.644 7.720 7.239 7.529 657,298 -0.16(-2.05%)
Sep 12, 2016 7.669 7.713 7.601 7.686 255,178 -0.03(-0.44%)
Sep 09, 2016 7.784 7.801 7.703 7.720 229,534 -0.10(-1.25%)
Sep 08, 2016 7.831 7.844 7.793 7.818 183,310 +0.00(+0.05%)
Sep 07, 2016 7.870 7.925 7.806 7.814 192,922 -0.06(-0.81%)
Sep 06, 2016 7.857 7.895 7.827 7.878 237,824 -0.01(-0.16%)
Sep 02, 2016 7.908 7.891 7.891 7.891 162,267 +0.00(+0.00%)
Sep 01, 2016 7.908 7.921 7.878 7.891 170,284 -0.06(-0.70%)
Aug 31, 2016 7.959 7.963 7.892 7.946 337,197 -0.05(-0.59%)
Aug 30, 2016 7.899 8.002 7.874 7.993 321,909 +0.11(+1.46%)
Aug 29, 2016 7.814 7.887 7.801 7.878 259,254 +0.08(+0.98%)
Aug 26, 2016 7.797 7.814 7.767 7.801 231,521 +0.02(+0.27%)
Aug 25, 2016 7.797 7.827 7.772 7.780 218,948 -0.00(-0.05%)
Aug 24, 2016 7.797 7.814 7.767 7.784 198,666 +0.00(+0.00%)
Aug 23, 2016 7.814 7.814 7.750 7.784 272,215 -0.03(-0.33%)
Aug 22, 2016 7.708 7.844 7.708 7.810 333,355 +0.10(+1.33%)
Aug 19, 2016 7.708 7.716 7.665 7.708 236,631 +0.01(+0.17%)
Aug 18, 2016 7.716 7.716 7.669 7.695 355,438 -0.00(-0.06%)
Aug 17, 2016 7.699 7.716 7.652 7.699 228,038 -0.00(-0.06%)
Aug 16, 2016 7.733 7.733 7.669 7.703 151,756 -0.00(-0.06%)
Aug 15, 2016 7.703 7.750 7.686 7.708 184,327 +0.03(+0.33%)
Aug 12, 2016 7.712 7.716 7.678 7.682 218,511 -0.00(-0.06%)
Aug 11, 2016 7.716 7.729 7.674 7.686 184,642 -0.04(-0.50%)
Aug 10, 2016 7.746 7.746 7.644 7.725 361,020 -0.02(-0.22%)
Aug 09, 2016 7.720 7.772 7.669 7.742 533,132 +0.05(+0.61%)
Aug 08, 2016 7.716 7.870 7.686 7.695 449,434 +0.04(+0.56%)
Aug 05, 2016 7.665 7.725 7.608 7.652 323,854 +0.07(+0.90%)
Aug 04, 2016 7.461 7.665 7.461 7.584 473,880 +0.13(+1.77%)
Aug 03, 2016 7.452 7.516 7.431 7.452 250,342 +0.00(+0.06%)
Aug 02, 2016 7.452 7.486 7.393 7.448 314,505 +0.00(+0.00%)
Aug 01, 2016 7.473 7.512 7.401 7.448 229,837 -0.03(-0.34%)
Jul 29, 2016 7.529 7.537 7.380 7.473 473,020 +0.01(+0.11%)
Jul 28, 2016 7.354 7.495 7.324 7.465 224,809 -0.02(-0.23%)
Jul 27, 2016 7.495 7.495 7.435 7.482 127,275 -0.00(-0.06%)
Jul 26, 2016 7.452 7.499 7.435 7.486 303,973 +0.03(+0.46%)
Jul 25, 2016 7.435 7.452 7.401 7.452 164,113 +0.03(+0.34%)
Jul 22, 2016 7.410 7.435 7.380 7.427 144,453 -0.00(-0.06%)
Jul 21, 2016 7.452 7.452 7.307 7.431 360,931 -0.00(-0.06%)
Jul 20, 2016 7.448 7.452 7.397 7.435 186,678 -0.00(-0.06%)
Jul 19, 2016 7.427 7.452 7.354 7.439 212,131 +0.01(+0.11%)
Jul 18, 2016 7.367 7.452 7.367 7.431 305,260 +0.08(+1.10%)
Jul 15, 2016 7.346 7.354 7.310 7.350 156,725 +0.02(+0.29%)
Jul 14, 2016 7.337 7.350 7.307 7.329 217,396 +0.03(+0.35%)
Jul 13, 2016 7.346 7.346 7.282 7.303 372,454 -0.04(-0.58%)
Jul 12, 2016 7.320 7.363 7.286 7.346 502,991 +0.05(+0.70%)
Jul 11, 2016 7.312 7.324 7.273 7.295 523,159 +0.01(+0.18%)
Jul 08, 2016 7.312 7.324 7.273 7.282 316,637 -0.00(-0.06%)
Jul 07, 2016 7.231 7.286 7.201 7.286 361,584 +0.06(+0.88%)
Jul 06, 2016 7.171 7.235 7.154 7.222 345,801 +0.05(+0.71%)
Jul 05, 2016 7.082 7.180 7.056 7.171 501,474 +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.