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

Tpg Specialty Lending Inc (NY: TSLX )

20.62 +0.17 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jan 31, 2017 8.193 8.194 8.086 8.117 601,541 -0.07(-0.87%)
Jan 30, 2017 8.175 8.228 8.131 8.188 538,577 +0.01(+0.16%)
Jan 27, 2017 8.250 8.286 8.157 8.175 722,756 -0.07(-0.86%)
Jan 26, 2017 8.348 8.370 8.193 8.246 1,249,214 -0.13(-1.54%)
Jan 25, 2017 8.446 8.464 8.308 8.375 642,775 -0.02(-0.21%)
Jan 24, 2017 8.375 8.424 8.357 8.393 359,120 -0.01(-0.11%)
Jan 23, 2017 8.406 8.459 8.370 8.402 290,433 -0.03(-0.32%)
Jan 20, 2017 8.397 8.497 8.370 8.428 624,899 +0.05(+0.58%)
Jan 19, 2017 8.388 8.403 8.353 8.379 342,017 -0.04(-0.53%)
Jan 18, 2017 8.402 8.424 8.313 8.424 452,521 +0.06(+0.74%)
Jan 17, 2017 8.353 8.482 8.322 8.362 580,656 -0.02(-0.21%)
Jan 13, 2017 8.379 8.379 8.379 0 +0.06(+0.75%)
Jan 12, 2017 8.428 8.428 8.237 8.317 630,258 -0.11(-1.32%)
Jan 11, 2017 8.353 8.442 8.330 8.428 346,354 +0.06(+0.69%)
Jan 10, 2017 8.282 8.419 8.282 8.370 575,526 +0.04(+0.43%)
Jan 09, 2017 8.499 8.508 8.326 8.335 710,532 -0.15(-1.78%)
Jan 06, 2017 8.397 8.508 8.384 8.486 662,877 +0.06(+0.69%)
Jan 05, 2017 8.339 8.486 8.339 8.428 723,542 +0.11(+1.28%)
Jan 04, 2017 8.273 8.330 8.202 8.322 1,214,986 +0.12(+1.52%)
Jan 03, 2017 8.313 8.345 8.166 8.197 619,758 -0.10(-1.23%)
Dec 30, 2016 8.299 8.299 8.299 0 +0.09(+1.08%)
Dec 29, 2016 8.197 8.264 8.179 8.210 446,320 +0.06(+0.71%)
Dec 28, 2016 8.219 8.219 8.117 8.153 409,203 -0.06(-0.76%)
Dec 27, 2016 8.298 8.306 8.143 8.215 386,922 -0.03(-0.32%)
Dec 23, 2016 8.241 8.241 8.241 0 -0.02(-0.26%)
Dec 22, 2016 8.267 8.267 8.228 8.263 360,311 -0.00(-0.05%)
Dec 21, 2016 8.271 8.324 8.237 8.267 660,242 +0.00(+0.00%)
Dec 20, 2016 8.332 8.354 8.184 8.267 778,391 -0.02(-0.26%)
Dec 19, 2016 8.137 8.298 8.132 8.289 742,025 +0.17(+2.04%)
Dec 16, 2016 8.128 8.150 8.080 8.124 606,959 +0.02(+0.21%)
Dec 15, 2016 8.071 8.124 8.063 8.106 596,351 +0.05(+0.59%)
Dec 14, 2016 8.115 8.145 7.997 8.058 642,936 -0.06(-0.75%)
Dec 13, 2016 8.067 8.150 8.037 8.119 685,833 +0.01(+0.11%)
Dec 12, 2016 8.137 8.158 8.076 8.111 487,666 -0.01(-0.16%)
Dec 09, 2016 8.198 8.245 8.097 8.124 827,693 -0.07(-0.85%)
Dec 08, 2016 8.115 8.224 8.080 8.193 668,137 +0.09(+1.07%)
Dec 07, 2016 8.050 8.158 8.037 8.106 558,372 +0.06(+0.76%)
Dec 06, 2016 7.993 8.054 7.993 8.045 538,791 +0.05(+0.65%)
Dec 05, 2016 7.958 8.002 7.919 7.993 398,023 +0.08(+1.05%)
Dec 02, 2016 7.997 7.997 7.889 7.910 403,015 -0.07(-0.93%)
Dec 01, 2016 7.993 8.041 7.945 7.984 282,078 +0.01(+0.11%)
Nov 30, 2016 7.997 8.023 7.928 7.976 446,672 +0.00(+0.05%)
Nov 29, 2016 7.963 7.997 7.936 7.971 380,142 +0.03(+0.44%)
Nov 28, 2016 8.058 8.089 7.915 7.936 450,184 -0.21(-2.56%)
Nov 25, 2016 7.997 8.145 7.997 8.145 254,124 +0.17(+2.18%)
Nov 23, 2016 7.971 7.971 7.971 0 -0.04(-0.54%)
Nov 22, 2016 7.997 8.041 7.971 8.015 301,085 +0.06(+0.71%)
Nov 21, 2016 8.028 8.045 7.932 7.958 349,571 -0.04(-0.54%)
Nov 18, 2016 8.050 8.050 7.897 8.002 463,776 -0.02(-0.22%)
Nov 17, 2016 8.050 8.071 8.010 8.019 307,124 -0.00(-0.05%)
Nov 16, 2016 7.876 8.023 7.832 8.023 473,095 +0.17(+2.16%)
Nov 15, 2016 7.849 7.906 7.823 7.854 281,175 +0.03(+0.39%)
Nov 14, 2016 7.823 7.884 7.802 7.823 495,630 +0.03(+0.33%)
Nov 11, 2016 7.793 7.819 7.715 7.797 338,305 -0.03(-0.33%)
Nov 10, 2016 7.854 7.984 7.810 7.823 457,892 -0.08(-0.99%)
Nov 09, 2016 7.858 7.942 7.858 7.902 280,102 +0.00(+0.06%)
Nov 08, 2016 7.793 7.984 7.793 7.897 607,840 +0.18(+2.31%)
Nov 07, 2016 7.593 7.719 7.593 7.719 217,221 +0.13(+1.72%)
Nov 04, 2016 7.575 7.654 7.571 7.588 350,125 +0.00(+0.06%)
Nov 03, 2016 7.658 7.675 7.575 7.584 286,008 -0.04(-0.51%)
Nov 02, 2016 7.702 7.741 7.615 7.623 305,035 -0.09(-1.18%)
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.