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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.206 8.207 8.099 8.130 600,598 -0.07(-0.87%)
Jan 30, 2017 8.188 8.241 8.143 8.201 537,733 +0.01(+0.16%)
Jan 27, 2017 8.263 8.299 8.170 8.188 721,624 -0.07(-0.86%)
Jan 26, 2017 8.361 8.384 8.206 8.259 1,247,256 -0.13(-1.54%)
Jan 25, 2017 8.459 8.477 8.321 8.388 641,768 -0.02(-0.21%)
Jan 24, 2017 8.388 8.437 8.370 8.406 358,558 -0.01(-0.11%)
Jan 23, 2017 8.419 8.473 8.384 8.415 289,978 -0.03(-0.32%)
Jan 20, 2017 8.410 8.511 8.384 8.441 623,920 +0.05(+0.58%)
Jan 19, 2017 8.401 8.416 8.366 8.392 341,481 -0.04(-0.53%)
Jan 18, 2017 8.415 8.437 8.326 8.437 451,812 +0.06(+0.74%)
Jan 17, 2017 8.366 8.495 8.335 8.375 579,746 -0.02(-0.21%)
Jan 13, 2017 8.392 8.392 8.392 0 +0.06(+0.75%)
Jan 12, 2017 8.441 8.441 8.250 8.330 629,271 -0.11(-1.32%)
Jan 11, 2017 8.366 8.455 8.344 8.441 345,811 +0.06(+0.69%)
Jan 10, 2017 8.295 8.433 8.295 8.384 574,624 +0.04(+0.43%)
Jan 09, 2017 8.513 8.522 8.339 8.348 709,419 -0.15(-1.78%)
Jan 06, 2017 8.410 8.522 8.397 8.499 661,838 +0.06(+0.69%)
Jan 05, 2017 8.352 8.499 8.352 8.441 722,408 +0.11(+1.28%)
Jan 04, 2017 8.286 8.344 8.214 8.335 1,213,082 +0.12(+1.52%)
Jan 03, 2017 8.326 8.358 8.179 8.210 618,787 -0.10(-1.23%)
Dec 30, 2016 8.312 8.312 8.312 0 +0.09(+1.08%)
Dec 29, 2016 8.210 8.277 8.192 8.223 445,621 +0.06(+0.71%)
Dec 28, 2016 8.232 8.232 8.130 8.166 408,561 -0.06(-0.76%)
Dec 27, 2016 8.311 8.319 8.156 8.228 386,316 -0.03(-0.32%)
Dec 23, 2016 8.254 8.254 8.254 0 -0.02(-0.26%)
Dec 22, 2016 8.280 8.280 8.241 8.276 359,746 -0.00(-0.05%)
Dec 21, 2016 8.284 8.337 8.250 8.280 659,208 +0.00(+0.00%)
Dec 20, 2016 8.345 8.367 8.197 8.280 777,171 -0.02(-0.26%)
Dec 19, 2016 8.149 8.311 8.145 8.302 740,863 +0.17(+2.04%)
Dec 16, 2016 8.141 8.162 8.093 8.136 606,008 +0.02(+0.21%)
Dec 15, 2016 8.084 8.136 8.075 8.119 595,416 +0.05(+0.59%)
Dec 14, 2016 8.128 8.158 8.010 8.071 641,929 -0.06(-0.75%)
Dec 13, 2016 8.080 8.162 8.049 8.132 684,758 +0.01(+0.11%)
Dec 12, 2016 8.149 8.171 8.088 8.123 486,902 -0.01(-0.16%)
Dec 09, 2016 8.210 8.258 8.110 8.136 826,396 -0.07(-0.85%)
Dec 08, 2016 8.128 8.237 8.093 8.206 667,090 +0.09(+1.07%)
Dec 07, 2016 8.062 8.171 8.049 8.119 557,497 +0.06(+0.76%)
Dec 06, 2016 8.006 8.067 8.006 8.058 537,947 +0.05(+0.65%)
Dec 05, 2016 7.971 8.014 7.931 8.006 397,399 +0.08(+1.05%)
Dec 02, 2016 8.010 8.010 7.901 7.923 402,383 -0.07(-0.93%)
Dec 01, 2016 8.006 8.053 7.957 7.997 281,636 +0.01(+0.11%)
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%)
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.