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

Tpg Specialty Lending Inc (NY: TSLX )

21.65 +0.29 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2016 7.766 7.976 7.766 7.924 485,880 +0.17(+2.20%)
Sep 29, 2016 7.858 7.867 7.753 7.753 659,721 -0.07(-0.84%)
Sep 28, 2016 7.841 7.902 7.779 7.819 223,201 -0.02(-0.22%)
Sep 27, 2016 7.866 7.875 7.815 7.836 333,717 +0.00(+0.05%)
Sep 26, 2016 7.853 7.948 7.806 7.832 360,199 +0.00(+0.00%)
Sep 23, 2016 7.836 7.881 7.793 7.832 403,306 -0.00(-0.05%)
Sep 22, 2016 7.828 7.849 7.790 7.836 136,289 +0.06(+0.83%)
Sep 21, 2016 7.819 7.845 7.725 7.772 217,338 +0.00(+0.00%)
Sep 20, 2016 7.716 7.862 7.706 7.772 325,938 +0.10(+1.28%)
Sep 19, 2016 7.618 7.695 7.605 7.674 245,072 +0.09(+1.13%)
Sep 16, 2016 7.588 7.618 7.490 7.588 545,693 +0.01(+0.17%)
Sep 15, 2016 7.558 7.584 7.464 7.575 352,604 +0.09(+1.14%)
Sep 14, 2016 7.631 7.631 7.489 7.489 318,986 -0.08(-1.07%)
Sep 13, 2016 7.686 7.763 7.280 7.571 653,656 -0.16(-2.05%)
Sep 12, 2016 7.712 7.756 7.644 7.729 253,763 -0.03(-0.44%)
Sep 09, 2016 7.828 7.845 7.746 7.763 228,262 -0.10(-1.25%)
Sep 08, 2016 7.875 7.888 7.836 7.862 182,294 +0.00(+0.05%)
Sep 07, 2016 7.913 7.969 7.849 7.858 191,853 -0.06(-0.81%)
Sep 06, 2016 7.901 7.939 7.871 7.922 236,506 -0.01(-0.16%)
Sep 02, 2016 7.952 7.935 7.935 7.935 161,368 +0.00(+0.00%)
Sep 01, 2016 7.952 7.965 7.922 7.935 169,341 -0.06(-0.70%)
Aug 31, 2016 8.003 8.008 7.936 7.990 335,328 -0.05(-0.59%)
Aug 30, 2016 7.943 8.046 7.918 8.038 320,125 +0.12(+1.46%)
Aug 29, 2016 7.858 7.931 7.845 7.922 257,818 +0.08(+0.98%)
Aug 26, 2016 7.841 7.858 7.811 7.845 230,238 +0.02(+0.27%)
Aug 25, 2016 7.841 7.871 7.815 7.823 217,735 -0.00(-0.05%)
Aug 24, 2016 7.841 7.858 7.811 7.828 197,565 +0.00(+0.00%)
Aug 23, 2016 7.858 7.858 7.793 7.828 270,706 -0.03(-0.33%)
Aug 22, 2016 7.751 7.888 7.751 7.853 331,508 +0.10(+1.33%)
Aug 19, 2016 7.751 7.759 7.708 7.751 235,319 +0.01(+0.17%)
Aug 18, 2016 7.759 7.759 7.712 7.738 353,469 -0.00(-0.06%)
Aug 17, 2016 7.742 7.759 7.695 7.742 226,775 -0.00(-0.06%)
Aug 16, 2016 7.776 7.776 7.712 7.746 150,915 -0.00(-0.06%)
Aug 15, 2016 7.746 7.793 7.729 7.751 183,306 +0.03(+0.33%)
Aug 12, 2016 7.755 7.759 7.721 7.725 217,300 -0.00(-0.06%)
Aug 11, 2016 7.759 7.772 7.716 7.729 183,618 -0.04(-0.50%)
Aug 10, 2016 7.789 7.789 7.686 7.768 359,020 -0.02(-0.22%)
Aug 09, 2016 7.763 7.815 7.712 7.785 530,177 +0.05(+0.61%)
Aug 08, 2016 7.759 7.913 7.729 7.738 446,943 +0.04(+0.56%)
Aug 05, 2016 7.708 7.768 7.650 7.695 322,059 +0.07(+0.90%)
Aug 04, 2016 7.502 7.708 7.502 7.626 471,253 +0.13(+1.77%)
Aug 03, 2016 7.494 7.558 7.472 7.494 248,955 +0.00(+0.06%)
Aug 02, 2016 7.494 7.528 7.434 7.489 312,762 +0.00(+0.00%)
Aug 01, 2016 7.515 7.554 7.442 7.489 228,563 -0.03(-0.34%)
Jul 29, 2016 7.571 7.579 7.421 7.515 470,399 +0.01(+0.11%)
Jul 28, 2016 7.395 7.537 7.365 7.507 223,564 -0.02(-0.23%)
Jul 27, 2016 7.537 7.537 7.477 7.524 126,570 -0.00(-0.06%)
Jul 26, 2016 7.494 7.541 7.476 7.528 302,288 +0.03(+0.46%)
Jul 25, 2016 7.477 7.494 7.442 7.494 163,203 +0.03(+0.34%)
Jul 22, 2016 7.451 7.477 7.421 7.468 143,652 -0.00(-0.06%)
Jul 21, 2016 7.494 7.494 7.348 7.472 358,931 -0.00(-0.06%)
Jul 20, 2016 7.489 7.494 7.438 7.477 185,643 -0.00(-0.06%)
Jul 19, 2016 7.468 7.494 7.395 7.481 210,955 +0.01(+0.11%)
Jul 18, 2016 7.408 7.494 7.408 7.472 303,568 +0.08(+1.10%)
Jul 15, 2016 7.387 7.395 7.350 7.391 155,857 +0.02(+0.29%)
Jul 14, 2016 7.378 7.391 7.348 7.370 216,191 +0.03(+0.35%)
Jul 13, 2016 7.387 7.387 7.322 7.344 370,390 -0.04(-0.58%)
Jul 12, 2016 7.361 7.404 7.327 7.387 500,204 +0.05(+0.70%)
Jul 11, 2016 7.352 7.365 7.314 7.335 520,259 +0.01(+0.18%)
Jul 08, 2016 7.352 7.365 7.314 7.322 314,883 -0.00(-0.06%)
Jul 07, 2016 7.271 7.327 7.241 7.327 359,580 +0.06(+0.88%)
Jul 06, 2016 7.211 7.275 7.194 7.262 343,885 +0.05(+0.71%)
Jul 05, 2016 7.121 7.220 7.095 7.211 498,695 +0.10(+1.38%)
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.