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 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.569 7.774 7.569 7.723 498,513 +0.17(+2.20%)
Sep 29, 2016 7.659 7.668 7.557 7.557 676,874 -0.06(-0.84%)
Sep 28, 2016 7.642 7.702 7.582 7.621 229,004 -0.02(-0.22%)
Sep 27, 2016 7.667 7.675 7.617 7.638 342,393 +0.00(+0.05%)
Sep 26, 2016 7.654 7.746 7.609 7.634 369,564 +0.00(+0.00%)
Sep 23, 2016 7.638 7.682 7.596 7.634 413,792 -0.00(-0.05%)
Sep 22, 2016 7.629 7.650 7.593 7.638 139,833 +0.06(+0.83%)
Sep 21, 2016 7.621 7.646 7.529 7.575 222,988 +0.00(+0.00%)
Sep 20, 2016 7.521 7.663 7.510 7.575 334,412 +0.10(+1.28%)
Sep 19, 2016 7.425 7.500 7.413 7.479 251,443 +0.08(+1.13%)
Sep 16, 2016 7.396 7.425 7.300 7.396 559,881 +0.01(+0.17%)
Sep 15, 2016 7.366 7.391 7.275 7.383 361,772 +0.08(+1.14%)
Sep 14, 2016 7.437 7.437 7.300 7.300 327,279 -0.08(-1.07%)
Sep 13, 2016 7.492 7.567 7.095 7.379 670,650 -0.15(-2.05%)
Sep 12, 2016 7.517 7.559 7.450 7.533 260,361 -0.03(-0.44%)
Sep 09, 2016 7.629 7.646 7.550 7.567 234,197 -0.10(-1.25%)
Sep 08, 2016 7.675 7.688 7.638 7.663 187,034 +0.00(+0.05%)
Sep 07, 2016 7.713 7.767 7.650 7.659 196,841 -0.06(-0.81%)
Sep 06, 2016 7.700 7.738 7.671 7.721 242,655 -0.01(-0.16%)
Sep 02, 2016 7.750 7.734 7.734 7.734 165,563 +0.00(+0.00%)
Sep 01, 2016 7.750 7.763 7.721 7.734 173,743 -0.05(-0.70%)
Aug 31, 2016 7.800 7.805 7.735 7.788 344,046 -0.05(-0.59%)
Aug 30, 2016 7.742 7.842 7.717 7.834 328,448 +0.11(+1.46%)
Aug 29, 2016 7.659 7.730 7.646 7.721 264,521 +0.08(+0.98%)
Aug 26, 2016 7.642 7.659 7.613 7.646 236,224 +0.02(+0.27%)
Aug 25, 2016 7.642 7.671 7.617 7.625 223,396 -0.00(-0.05%)
Aug 24, 2016 7.642 7.659 7.613 7.629 202,701 +0.00(+0.00%)
Aug 23, 2016 7.659 7.659 7.596 7.629 277,744 -0.03(-0.33%)
Aug 22, 2016 7.554 7.688 7.554 7.654 340,127 +0.10(+1.33%)
Aug 19, 2016 7.554 7.563 7.513 7.554 241,438 +0.01(+0.17%)
Aug 18, 2016 7.563 7.563 7.517 7.542 362,659 -0.00(-0.06%)
Aug 17, 2016 7.546 7.563 7.500 7.546 232,671 -0.00(-0.06%)
Aug 16, 2016 7.579 7.579 7.517 7.550 154,839 -0.00(-0.06%)
Aug 15, 2016 7.550 7.596 7.533 7.554 188,071 +0.03(+0.33%)
Aug 12, 2016 7.558 7.563 7.525 7.529 222,950 -0.00(-0.06%)
Aug 11, 2016 7.563 7.575 7.521 7.533 188,392 -0.04(-0.50%)
Aug 10, 2016 7.592 7.592 7.492 7.571 368,354 -0.02(-0.22%)
Aug 09, 2016 7.567 7.617 7.517 7.588 543,962 +0.05(+0.61%)
Aug 08, 2016 7.563 7.713 7.533 7.542 458,563 +0.04(+0.56%)
Aug 05, 2016 7.513 7.571 7.456 7.500 330,432 +0.07(+0.90%)
Aug 04, 2016 7.312 7.513 7.312 7.433 483,506 +0.13(+1.77%)
Aug 03, 2016 7.304 7.366 7.283 7.304 255,428 +0.00(+0.06%)
Aug 02, 2016 7.304 7.337 7.245 7.300 320,894 +0.00(+0.00%)
Aug 01, 2016 7.325 7.362 7.254 7.300 234,506 -0.03(-0.34%)
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%)
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.