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: 6:30 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 (%)
Nov 30, 2016 8.010 8.036 7.940 7.988 445,972 +0.00(+0.05%)
Nov 29, 2016 7.975 8.010 7.949 7.984 379,547 +0.03(+0.44%)
Nov 28, 2016 8.071 8.101 7.927 7.949 449,478 -0.21(-2.56%)
Nov 25, 2016 8.010 8.158 8.010 8.158 253,726 +0.17(+2.18%)
Nov 23, 2016 7.984 7.984 7.984 0 -0.04(-0.54%)
Nov 22, 2016 8.010 8.053 7.984 8.027 300,613 +0.06(+0.71%)
Nov 21, 2016 8.040 8.058 7.945 7.971 349,023 -0.04(-0.54%)
Nov 18, 2016 8.062 8.062 7.910 8.014 463,049 -0.02(-0.22%)
Nov 17, 2016 8.062 8.084 8.023 8.032 306,643 -0.00(-0.05%)
Nov 16, 2016 7.888 8.036 7.844 8.036 472,354 +0.17(+2.16%)
Nov 15, 2016 7.862 7.918 7.836 7.866 280,734 +0.03(+0.39%)
Nov 14, 2016 7.836 7.897 7.814 7.836 494,853 +0.03(+0.33%)
Nov 11, 2016 7.805 7.831 7.727 7.809 337,775 -0.03(-0.33%)
Nov 10, 2016 7.866 7.997 7.823 7.836 457,175 -0.08(-0.99%)
Nov 09, 2016 7.870 7.954 7.870 7.914 279,663 +0.00(+0.06%)
Nov 08, 2016 7.805 7.997 7.805 7.910 606,887 +0.18(+2.31%)
Nov 07, 2016 7.605 7.731 7.605 7.731 216,881 +0.13(+1.72%)
Nov 04, 2016 7.587 7.666 7.583 7.600 349,576 +0.00(+0.06%)
Nov 03, 2016 7.670 7.687 7.587 7.596 285,560 -0.04(-0.51%)
Nov 02, 2016 7.714 7.753 7.627 7.635 304,557 -0.09(-1.18%)
Nov 01, 2016 7.801 7.805 7.683 7.727 376,860 -0.08(-1.06%)
Oct 31, 2016 7.931 7.931 7.788 7.809 394,294 -0.06(-0.78%)
Oct 28, 2016 7.836 7.892 7.801 7.870 225,470 +0.04(+0.50%)
Oct 27, 2016 7.840 7.853 7.790 7.831 220,867 +0.02(+0.22%)
Oct 26, 2016 7.827 7.844 7.770 7.814 471,512 +0.03(+0.39%)
Oct 25, 2016 7.762 7.844 7.748 7.783 324,778 -0.00(-0.06%)
Oct 24, 2016 7.735 7.801 7.731 7.788 217,842 +0.07(+0.85%)
Oct 21, 2016 7.714 7.757 7.704 7.722 141,061 +0.01(+0.17%)
Oct 20, 2016 7.666 7.714 7.657 7.709 130,795 +0.03(+0.45%)
Oct 19, 2016 7.701 7.714 7.657 7.674 234,630 +0.02(+0.23%)
Oct 18, 2016 7.670 7.740 7.648 7.657 166,626 +0.00(+0.00%)
Oct 17, 2016 7.722 7.735 7.635 7.657 192,757 -0.08(-1.07%)
Oct 14, 2016 7.866 7.905 7.705 7.740 145,136 -0.09(-1.11%)
Oct 13, 2016 7.714 7.836 7.711 7.827 165,192 +0.10(+1.30%)
Oct 12, 2016 7.788 7.823 7.718 7.727 184,715 -0.05(-0.62%)
Oct 11, 2016 7.779 7.792 7.744 7.775 179,916 +0.01(+0.11%)
Oct 10, 2016 7.814 7.820 7.748 7.766 178,579 -0.01(-0.17%)
Oct 07, 2016 7.818 7.823 7.757 7.779 219,814 -0.01(-0.17%)
Oct 06, 2016 7.875 7.875 7.753 7.792 198,574 -0.08(-1.05%)
Oct 05, 2016 7.862 7.927 7.853 7.875 184,345 +0.03(+0.44%)
Oct 04, 2016 7.905 7.931 7.836 7.840 136,118 -0.04(-0.50%)
Oct 03, 2016 7.910 7.953 7.866 7.879 172,541 -0.01(-0.17%)
Sep 30, 2016 7.735 7.945 7.735 7.892 487,822 +0.17(+2.20%)
Sep 29, 2016 7.827 7.836 7.722 7.722 662,358 -0.07(-0.84%)
Sep 28, 2016 7.809 7.870 7.748 7.788 224,093 -0.02(-0.22%)
Sep 27, 2016 7.835 7.843 7.784 7.805 335,050 +0.00(+0.05%)
Sep 26, 2016 7.822 7.916 7.775 7.801 361,638 +0.00(+0.00%)
Sep 23, 2016 7.805 7.850 7.762 7.801 404,918 -0.00(-0.05%)
Sep 22, 2016 7.797 7.818 7.759 7.805 136,834 +0.06(+0.83%)
Sep 21, 2016 7.788 7.814 7.694 7.741 218,206 +0.00(+0.00%)
Sep 20, 2016 7.686 7.831 7.675 7.741 327,241 +0.10(+1.28%)
Sep 19, 2016 7.588 7.664 7.575 7.643 246,051 +0.09(+1.13%)
Sep 16, 2016 7.558 7.588 7.460 7.558 547,874 +0.01(+0.17%)
Sep 15, 2016 7.528 7.553 7.434 7.545 354,014 +0.09(+1.14%)
Sep 14, 2016 7.600 7.600 7.460 7.460 320,261 -0.08(-1.07%)
Sep 13, 2016 7.656 7.733 7.251 7.541 656,268 -0.16(-2.05%)
Sep 12, 2016 7.681 7.725 7.613 7.698 254,778 -0.03(-0.44%)
Sep 09, 2016 7.797 7.814 7.716 7.733 229,174 -0.10(-1.25%)
Sep 08, 2016 7.843 7.856 7.805 7.831 183,023 +0.00(+0.05%)
Sep 07, 2016 7.882 7.937 7.818 7.826 192,619 -0.06(-0.81%)
Sep 06, 2016 7.869 7.907 7.839 7.890 237,451 -0.01(-0.16%)
Sep 02, 2016 7.920 7.903 7.903 7.903 162,013 +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.