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

Tpg Specialty Lending Inc (NY: TSLX )

20.45 -0.25 (-1.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 8.183 8.184 8.076 8.107 602,286 -0.07(-0.87%)
Jan 30, 2017 8.165 8.218 8.120 8.178 539,245 +0.01(+0.16%)
Jan 27, 2017 8.240 8.276 8.147 8.165 723,652 -0.07(-0.86%)
Jan 26, 2017 8.338 8.360 8.183 8.236 1,250,761 -0.13(-1.54%)
Jan 25, 2017 8.436 8.453 8.298 8.365 643,571 -0.02(-0.21%)
Jan 24, 2017 8.365 8.413 8.347 8.382 359,565 -0.01(-0.11%)
Jan 23, 2017 8.396 8.449 8.360 8.391 290,793 -0.03(-0.32%)
Jan 20, 2017 8.387 8.487 8.360 8.418 625,673 +0.05(+0.58%)
Jan 19, 2017 8.378 8.393 8.342 8.369 342,440 -0.04(-0.53%)
Jan 18, 2017 8.391 8.413 8.302 8.413 453,082 +0.06(+0.74%)
Jan 17, 2017 8.342 8.471 8.311 8.351 581,375 -0.02(-0.21%)
Jan 13, 2017 8.369 8.369 8.369 0 +0.06(+0.75%)
Jan 12, 2017 8.418 8.418 8.227 8.307 631,039 -0.11(-1.32%)
Jan 11, 2017 8.342 8.431 8.320 8.418 346,783 +0.06(+0.69%)
Jan 10, 2017 8.271 8.409 8.271 8.360 576,239 +0.04(+0.43%)
Jan 09, 2017 8.489 8.498 8.316 8.325 711,413 -0.15(-1.78%)
Jan 06, 2017 8.387 8.498 8.373 8.475 663,698 +0.06(+0.69%)
Jan 05, 2017 8.329 8.475 8.329 8.418 724,438 +0.11(+1.28%)
Jan 04, 2017 8.262 8.320 8.191 8.311 1,216,491 +0.12(+1.52%)
Jan 03, 2017 8.302 8.334 8.156 8.187 620,526 -0.10(-1.23%)
Dec 30, 2016 8.289 8.289 8.289 0 +0.09(+1.08%)
Dec 29, 2016 8.187 8.254 8.169 8.200 446,873 +0.06(+0.71%)
Dec 28, 2016 8.209 8.209 8.107 8.143 409,709 -0.06(-0.76%)
Dec 27, 2016 8.287 8.296 8.133 8.205 387,401 -0.03(-0.32%)
Dec 23, 2016 8.231 8.231 8.231 0 -0.02(-0.26%)
Dec 22, 2016 8.257 8.257 8.218 8.253 360,757 -0.00(-0.05%)
Dec 21, 2016 8.261 8.313 8.227 8.257 661,060 +0.00(+0.00%)
Dec 20, 2016 8.322 8.344 8.174 8.257 779,355 -0.02(-0.26%)
Dec 19, 2016 8.127 8.287 8.122 8.279 742,945 +0.17(+2.04%)
Dec 16, 2016 8.118 8.140 8.070 8.114 607,711 +0.02(+0.21%)
Dec 15, 2016 8.061 8.114 8.053 8.096 597,089 +0.05(+0.59%)
Dec 14, 2016 8.105 8.135 7.987 8.048 643,733 -0.06(-0.75%)
Dec 13, 2016 8.057 8.140 8.027 8.109 686,683 +0.01(+0.11%)
Dec 12, 2016 8.127 8.148 8.066 8.100 488,270 -0.01(-0.16%)
Dec 09, 2016 8.187 8.235 8.087 8.114 828,718 -0.07(-0.85%)
Dec 08, 2016 8.105 8.213 8.070 8.183 668,964 +0.09(+1.07%)
Dec 07, 2016 8.040 8.148 8.027 8.096 559,064 +0.06(+0.76%)
Dec 06, 2016 7.983 8.044 7.983 8.035 539,458 +0.05(+0.65%)
Dec 05, 2016 7.948 7.992 7.909 7.983 398,516 +0.08(+1.05%)
Dec 02, 2016 7.987 7.987 7.879 7.901 403,514 -0.07(-0.93%)
Dec 01, 2016 7.983 8.031 7.935 7.974 282,428 +0.01(+0.11%)
Nov 30, 2016 7.987 8.014 7.918 7.966 447,225 +0.00(+0.05%)
Nov 29, 2016 7.953 7.987 7.927 7.961 380,613 +0.03(+0.44%)
Nov 28, 2016 8.048 8.079 7.905 7.927 450,742 -0.21(-2.56%)
Nov 25, 2016 7.987 8.135 7.987 8.135 254,439 +0.17(+2.18%)
Nov 23, 2016 7.961 7.961 7.961 0 -0.04(-0.54%)
Nov 22, 2016 7.987 8.031 7.961 8.005 301,458 +0.06(+0.71%)
Nov 21, 2016 8.018 8.035 7.922 7.948 350,004 -0.04(-0.54%)
Nov 18, 2016 8.040 8.040 7.888 7.992 464,350 -0.02(-0.22%)
Nov 17, 2016 8.040 8.061 8.001 8.009 307,505 -0.00(-0.05%)
Nov 16, 2016 7.866 8.014 7.822 8.014 473,681 +0.17(+2.16%)
Nov 15, 2016 7.840 7.896 7.814 7.844 281,523 +0.03(+0.39%)
Nov 14, 2016 7.814 7.874 7.792 7.814 496,244 +0.03(+0.33%)
Nov 11, 2016 7.783 7.809 7.705 7.788 338,724 -0.03(-0.33%)
Nov 10, 2016 7.844 7.974 7.801 7.814 458,459 -0.08(-0.99%)
Nov 09, 2016 7.848 7.932 7.848 7.892 280,449 +0.00(+0.06%)
Nov 08, 2016 7.783 7.974 7.783 7.888 608,593 +0.18(+2.31%)
Nov 07, 2016 7.583 7.709 7.583 7.709 217,490 +0.13(+1.72%)
Nov 04, 2016 7.566 7.644 7.562 7.579 350,559 +0.00(+0.06%)
Nov 03, 2016 7.649 7.666 7.566 7.575 286,362 -0.04(-0.51%)
Nov 02, 2016 7.692 7.731 7.605 7.614 305,413 -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.