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

Tpg Specialty Lending Inc (NY: TSLX )

21.72 -0.21 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2016 7.941 7.941 7.797 7.819 393,807 -0.06(-0.78%)
Oct 28, 2016 7.845 7.902 7.810 7.880 225,191 +0.04(+0.50%)
Oct 27, 2016 7.850 7.863 7.799 7.841 220,594 +0.02(+0.22%)
Oct 26, 2016 7.837 7.854 7.780 7.824 470,928 +0.03(+0.39%)
Oct 25, 2016 7.771 7.854 7.758 7.793 324,376 -0.00(-0.06%)
Oct 24, 2016 7.745 7.810 7.741 7.797 217,573 +0.07(+0.85%)
Oct 21, 2016 7.723 7.767 7.714 7.732 140,887 +0.01(+0.17%)
Oct 20, 2016 7.675 7.724 7.666 7.719 130,633 +0.03(+0.45%)
Oct 19, 2016 7.710 7.723 7.666 7.684 234,340 +0.02(+0.23%)
Oct 18, 2016 7.679 7.749 7.658 7.666 166,420 +0.00(+0.00%)
Oct 17, 2016 7.732 7.745 7.645 7.666 192,519 -0.08(-1.07%)
Oct 14, 2016 7.876 7.915 7.714 7.749 144,957 -0.09(-1.11%)
Oct 13, 2016 7.723 7.845 7.721 7.837 164,987 +0.10(+1.30%)
Oct 12, 2016 7.797 7.832 7.728 7.736 184,486 -0.05(-0.62%)
Oct 11, 2016 7.789 7.802 7.754 7.784 179,694 +0.01(+0.11%)
Oct 10, 2016 7.824 7.830 7.758 7.776 178,358 -0.01(-0.17%)
Oct 07, 2016 7.828 7.832 7.767 7.789 219,542 -0.01(-0.17%)
Oct 06, 2016 7.885 7.885 7.762 7.802 198,329 -0.08(-1.05%)
Oct 05, 2016 7.871 7.937 7.863 7.885 184,117 +0.03(+0.44%)
Oct 04, 2016 7.915 7.941 7.845 7.850 135,950 -0.04(-0.50%)
Oct 03, 2016 7.919 7.963 7.876 7.889 172,328 -0.01(-0.17%)
Sep 30, 2016 7.745 7.954 7.745 7.902 487,219 +0.17(+2.20%)
Sep 29, 2016 7.837 7.845 7.732 7.732 661,539 -0.07(-0.84%)
Sep 28, 2016 7.819 7.880 7.758 7.797 223,816 -0.02(-0.22%)
Sep 27, 2016 7.845 7.853 7.793 7.815 334,636 +0.00(+0.05%)
Sep 26, 2016 7.832 7.926 7.785 7.811 361,191 +0.00(+0.00%)
Sep 23, 2016 7.815 7.860 7.772 7.811 404,417 -0.00(-0.05%)
Sep 22, 2016 7.806 7.828 7.769 7.815 136,665 +0.06(+0.83%)
Sep 21, 2016 7.798 7.823 7.704 7.751 217,936 +0.00(+0.00%)
Sep 20, 2016 7.695 7.840 7.685 7.751 326,836 +0.10(+1.28%)
Sep 19, 2016 7.597 7.674 7.584 7.652 245,747 +0.09(+1.13%)
Sep 16, 2016 7.567 7.597 7.469 7.567 547,196 +0.01(+0.17%)
Sep 15, 2016 7.537 7.563 7.443 7.554 353,576 +0.09(+1.14%)
Sep 14, 2016 7.610 7.610 7.469 7.469 319,864 -0.08(-1.07%)
Sep 13, 2016 7.665 7.742 7.260 7.550 655,456 -0.16(-2.05%)
Sep 12, 2016 7.691 7.735 7.623 7.708 254,463 -0.03(-0.44%)
Sep 09, 2016 7.806 7.823 7.725 7.742 228,891 -0.10(-1.25%)
Sep 08, 2016 7.853 7.866 7.815 7.840 182,797 +0.00(+0.05%)
Sep 07, 2016 7.892 7.947 7.828 7.836 192,381 -0.06(-0.81%)
Sep 06, 2016 7.879 7.917 7.849 7.900 237,157 -0.01(-0.16%)
Sep 02, 2016 7.930 7.913 7.913 7.913 161,812 +0.00(+0.00%)
Sep 01, 2016 7.930 7.943 7.900 7.913 169,807 -0.06(-0.70%)
Aug 31, 2016 7.981 7.986 7.914 7.968 336,252 -0.05(-0.59%)
Aug 30, 2016 7.922 8.024 7.896 8.015 321,007 +0.12(+1.46%)
Aug 29, 2016 7.836 7.909 7.823 7.900 258,528 +0.08(+0.98%)
Aug 26, 2016 7.819 7.836 7.789 7.823 230,872 +0.02(+0.27%)
Aug 25, 2016 7.819 7.849 7.793 7.802 218,334 -0.00(-0.05%)
Aug 24, 2016 7.819 7.836 7.789 7.806 198,109 +0.00(+0.00%)
Aug 23, 2016 7.836 7.836 7.772 7.806 271,452 -0.03(-0.33%)
Aug 22, 2016 7.729 7.866 7.729 7.832 332,421 +0.10(+1.33%)
Aug 19, 2016 7.729 7.738 7.687 7.729 235,968 +0.01(+0.17%)
Aug 18, 2016 7.738 7.738 7.691 7.717 354,442 -0.00(-0.06%)
Aug 17, 2016 7.721 7.738 7.674 7.721 227,399 -0.00(-0.06%)
Aug 16, 2016 7.755 7.755 7.691 7.725 151,331 -0.00(-0.06%)
Aug 15, 2016 7.725 7.772 7.708 7.729 183,810 +0.03(+0.33%)
Aug 12, 2016 7.734 7.738 7.700 7.704 217,899 -0.00(-0.06%)
Aug 11, 2016 7.738 7.751 7.695 7.708 184,124 -0.04(-0.50%)
Aug 10, 2016 7.768 7.768 7.665 7.746 360,009 -0.02(-0.22%)
Aug 09, 2016 7.742 7.793 7.691 7.764 531,638 +0.05(+0.61%)
Aug 08, 2016 7.738 7.892 7.708 7.717 448,174 +0.04(+0.56%)
Aug 05, 2016 7.687 7.746 7.629 7.674 322,946 +0.07(+0.90%)
Aug 04, 2016 7.482 7.687 7.482 7.606 472,552 +0.13(+1.77%)
Aug 03, 2016 7.473 7.537 7.452 7.473 249,641 +0.00(+0.06%)
Aug 02, 2016 7.473 7.507 7.413 7.469 313,624 +0.00(+0.00%)
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.