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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2016 7.125 7.113 7.113 7.113 375,981 +0.00(+0.00%)
Jun 30, 2016 7.151 7.151 7.074 7.113 449,482 +0.02(+0.24%)
Jun 29, 2016 7.130 7.198 7.066 7.095 819,702 +0.02(+0.24%)
Jun 28, 2016 7.006 7.121 6.980 7.078 608,592 +0.18(+2.61%)
Jun 27, 2016 6.990 6.990 6.899 6.899 498,161 -0.08(-1.14%)
Jun 24, 2016 6.974 7.039 6.940 6.978 414,627 -0.02(-0.30%)
Jun 23, 2016 7.024 7.036 6.974 6.999 404,557 +0.02(+0.24%)
Jun 22, 2016 6.961 7.016 6.944 6.982 434,397 +0.00(+0.06%)
Jun 21, 2016 6.911 6.999 6.899 6.978 642,720 +0.10(+1.52%)
Jun 20, 2016 6.899 6.899 6.861 6.873 244,853 +0.00(+0.06%)
Jun 17, 2016 6.873 6.894 6.832 6.869 217,203 -0.01(-0.12%)
Jun 16, 2016 6.840 6.899 6.815 6.878 323,642 +0.04(+0.55%)
Jun 15, 2016 6.848 6.886 6.827 6.840 334,632 +0.02(+0.25%)
Jun 14, 2016 6.865 6.873 6.819 6.823 388,816 -0.05(-0.67%)
Jun 13, 2016 6.840 6.878 6.827 6.869 350,736 +0.01(+0.18%)
Jun 10, 2016 6.807 6.865 6.794 6.857 281,347 +0.01(+0.18%)
Jun 09, 2016 6.857 6.865 6.802 6.844 352,145 -0.01(-0.18%)
Jun 08, 2016 6.865 6.890 6.794 6.857 412,809 -0.01(-0.12%)
Jun 07, 2016 6.857 6.894 6.808 6.865 548,992 +0.05(+0.67%)
Jun 06, 2016 6.827 6.899 6.819 6.819 673,821 +0.00(+0.00%)
Jun 03, 2016 6.815 6.853 6.773 6.819 343,367 -0.04(-0.55%)
Jun 02, 2016 6.811 6.870 6.781 6.857 536,212 -0.03(-0.43%)
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.