Skip to main content

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

Historical Prices

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.