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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 +0.55 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.042 8.068 7.972 8.020 444,197 +0.00(+0.05%)
Nov 29, 2016 8.007 8.042 7.981 8.016 378,036 +0.04(+0.44%)
Nov 28, 2016 8.103 8.134 7.959 7.981 447,689 -0.21(-2.56%)
Nov 25, 2016 8.042 8.191 8.042 8.191 252,716 +0.18(+2.18%)
Nov 23, 2016 8.016 8.016 8.016 0 -0.04(-0.54%)
Nov 22, 2016 8.042 8.086 8.016 8.059 299,416 +0.06(+0.71%)
Nov 21, 2016 8.073 8.090 7.976 8.003 347,634 -0.04(-0.54%)
Nov 18, 2016 8.094 8.094 7.941 8.046 461,206 -0.02(-0.22%)
Nov 17, 2016 8.094 8.116 8.055 8.064 305,422 -0.00(-0.05%)
Nov 16, 2016 7.919 8.068 7.876 8.068 470,473 +0.17(+2.16%)
Nov 15, 2016 7.893 7.950 7.867 7.898 279,617 +0.03(+0.39%)
Nov 14, 2016 7.867 7.928 7.845 7.867 492,883 +0.03(+0.33%)
Nov 11, 2016 7.836 7.863 7.758 7.841 336,430 -0.03(-0.33%)
Nov 10, 2016 7.898 8.029 7.854 7.867 455,355 -0.08(-0.99%)
Nov 09, 2016 7.902 7.986 7.902 7.946 278,549 +0.00(+0.06%)
Nov 08, 2016 7.836 8.029 7.836 7.941 604,471 +0.18(+2.31%)
Nov 07, 2016 7.635 7.762 7.635 7.762 216,018 +0.13(+1.72%)
Nov 04, 2016 7.618 7.696 7.613 7.631 348,185 +0.00(+0.06%)
Nov 03, 2016 7.701 7.718 7.618 7.626 284,423 -0.04(-0.51%)
Nov 02, 2016 7.744 7.784 7.657 7.666 303,345 -0.09(-1.18%)
Nov 01, 2016 7.832 7.836 7.714 7.758 375,359 -0.08(-1.06%)
Oct 31, 2016 7.963 7.963 7.819 7.841 392,725 -0.06(-0.78%)
Oct 28, 2016 7.867 7.924 7.832 7.902 224,572 +0.04(+0.50%)
Oct 27, 2016 7.871 7.884 7.821 7.863 219,987 +0.02(+0.22%)
Oct 26, 2016 7.858 7.876 7.801 7.845 469,635 +0.03(+0.39%)
Oct 25, 2016 7.793 7.876 7.779 7.814 323,485 -0.00(-0.06%)
Oct 24, 2016 7.766 7.832 7.762 7.819 216,975 +0.07(+0.85%)
Oct 21, 2016 7.744 7.788 7.735 7.753 140,499 +0.01(+0.17%)
Oct 20, 2016 7.696 7.745 7.688 7.740 130,274 +0.03(+0.45%)
Oct 19, 2016 7.731 7.744 7.688 7.705 233,696 +0.02(+0.23%)
Oct 18, 2016 7.701 7.771 7.679 7.688 165,962 +0.00(+0.00%)
Oct 17, 2016 7.753 7.766 7.666 7.688 191,990 -0.08(-1.07%)
Oct 14, 2016 7.898 7.937 7.736 7.771 144,559 -0.09(-1.11%)
Oct 13, 2016 7.744 7.867 7.742 7.858 164,534 +0.10(+1.30%)
Oct 12, 2016 7.819 7.854 7.749 7.758 183,979 -0.05(-0.62%)
Oct 11, 2016 7.810 7.823 7.775 7.806 179,200 +0.01(+0.11%)
Oct 10, 2016 7.845 7.852 7.779 7.797 177,868 -0.01(-0.17%)
Oct 07, 2016 7.849 7.854 7.788 7.810 218,938 -0.01(-0.17%)
Oct 06, 2016 7.906 7.906 7.784 7.823 197,784 -0.08(-1.05%)
Oct 05, 2016 7.893 7.959 7.884 7.906 183,611 +0.04(+0.44%)
Oct 04, 2016 7.937 7.963 7.867 7.871 135,576 -0.04(-0.50%)
Oct 03, 2016 7.941 7.985 7.898 7.911 171,854 -0.01(-0.17%)
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%)
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.