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

Tpg Specialty Lending Inc (NY: TSLX )

21.23 -0.07 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 8.649 8.761 8.573 8.721 813,418 +0.05(+0.62%)
Feb 27, 2017 8.774 8.774 8.645 8.667 554,117 -0.04(-0.46%)
Feb 24, 2017 8.770 8.770 8.640 8.707 664,255 -0.08(-0.92%)
Feb 23, 2017 8.712 8.971 8.672 8.788 891,072 +0.12(+1.34%)
Feb 22, 2017 8.676 8.706 8.591 8.672 380,104 -0.01(-0.10%)
Feb 21, 2017 8.645 8.703 8.623 8.681 369,978 +0.06(+0.73%)
Feb 17, 2017 8.618 8.618 8.618 0 +0.05(+0.57%)
Feb 16, 2017 8.587 8.614 8.502 8.569 624,590 -0.03(-0.31%)
Feb 15, 2017 8.533 8.620 8.506 8.596 416,414 +0.08(+0.89%)
Feb 14, 2017 8.515 8.542 8.450 8.520 418,668 +0.02(+0.26%)
Feb 13, 2017 8.573 8.578 8.439 8.498 418,630 -0.08(-0.94%)
Feb 10, 2017 8.515 8.578 8.480 8.578 756,724 +0.08(+0.95%)
Feb 09, 2017 8.498 8.533 8.435 8.498 630,087 +0.00(+0.05%)
Feb 08, 2017 8.457 8.499 8.381 8.493 595,320 -0.01(-0.16%)
Feb 07, 2017 8.475 8.511 8.377 8.506 483,223 +0.04(+0.47%)
Feb 06, 2017 8.395 8.475 8.310 8.466 469,063 +0.04(+0.42%)
Feb 03, 2017 8.292 8.511 8.274 8.430 821,013 +0.17(+2.11%)
Feb 02, 2017 8.261 8.301 8.212 8.256 242,330 +0.01(+0.11%)
Feb 01, 2017 8.212 8.288 8.187 8.247 394,214 +0.08(+1.04%)
Jan 31, 2017 8.238 8.239 8.131 8.162 598,207 -0.07(-0.87%)
Jan 30, 2017 8.220 8.274 8.176 8.234 535,593 +0.01(+0.16%)
Jan 27, 2017 8.296 8.332 8.203 8.220 718,751 -0.07(-0.86%)
Jan 26, 2017 8.395 8.417 8.238 8.292 1,242,291 -0.13(-1.54%)
Jan 25, 2017 8.493 8.511 8.355 8.422 639,213 -0.02(-0.21%)
Jan 24, 2017 8.422 8.471 8.404 8.439 357,130 -0.01(-0.11%)
Jan 23, 2017 8.453 8.506 8.417 8.448 288,824 -0.03(-0.32%)
Jan 20, 2017 8.444 8.545 8.417 8.475 621,436 +0.05(+0.58%)
Jan 19, 2017 8.435 8.450 8.399 8.426 340,121 -0.04(-0.53%)
Jan 18, 2017 8.448 8.471 8.359 8.471 450,013 +0.06(+0.74%)
Jan 17, 2017 8.399 8.529 8.368 8.408 577,438 -0.02(-0.21%)
Jan 13, 2017 8.426 8.426 8.426 0 +0.06(+0.75%)
Jan 12, 2017 8.475 8.475 8.283 8.363 626,766 -0.11(-1.32%)
Jan 11, 2017 8.399 8.489 8.377 8.475 344,435 +0.06(+0.69%)
Jan 10, 2017 8.328 8.466 8.328 8.417 572,337 +0.04(+0.43%)
Jan 09, 2017 8.547 8.556 8.372 8.381 706,595 -0.15(-1.78%)
Jan 06, 2017 8.444 8.556 8.430 8.533 659,203 +0.06(+0.69%)
Jan 05, 2017 8.386 8.533 8.386 8.475 719,532 +0.11(+1.28%)
Jan 04, 2017 8.319 8.377 8.247 8.368 1,208,253 +0.13(+1.52%)
Jan 03, 2017 8.359 8.391 8.212 8.243 616,324 -0.10(-1.23%)
Dec 30, 2016 8.346 8.346 8.346 0 +0.09(+1.08%)
Dec 29, 2016 8.243 8.310 8.225 8.256 443,847 +0.06(+0.71%)
Dec 28, 2016 8.265 8.265 8.162 8.198 406,935 -0.06(-0.76%)
Dec 27, 2016 8.344 8.353 8.188 8.261 384,778 -0.03(-0.32%)
Dec 23, 2016 8.287 8.287 8.287 0 -0.02(-0.26%)
Dec 22, 2016 8.313 8.313 8.274 8.309 358,314 -0.00(-0.05%)
Dec 21, 2016 8.318 8.370 8.283 8.313 656,583 +0.00(+0.00%)
Dec 20, 2016 8.379 8.401 8.230 8.313 774,077 -0.02(-0.26%)
Dec 19, 2016 8.182 8.344 8.178 8.335 737,913 +0.17(+2.04%)
Dec 16, 2016 8.173 8.195 8.125 8.169 603,596 +0.02(+0.21%)
Dec 15, 2016 8.116 8.169 8.108 8.151 593,046 +0.05(+0.59%)
Dec 14, 2016 8.160 8.191 8.042 8.103 639,373 -0.06(-0.75%)
Dec 13, 2016 8.112 8.195 8.081 8.164 682,032 +0.01(+0.11%)
Dec 12, 2016 8.182 8.204 8.121 8.156 484,964 -0.01(-0.16%)
Dec 09, 2016 8.243 8.291 8.143 8.169 823,106 -0.07(-0.85%)
Dec 08, 2016 8.160 8.269 8.125 8.239 664,434 +0.09(+1.07%)
Dec 07, 2016 8.094 8.204 8.081 8.151 555,278 +0.06(+0.76%)
Dec 06, 2016 8.038 8.099 8.038 8.090 535,805 +0.05(+0.65%)
Dec 05, 2016 8.003 8.046 7.963 8.038 395,817 +0.08(+1.05%)
Dec 02, 2016 8.042 8.042 7.933 7.954 400,781 -0.07(-0.93%)
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.