Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.43 +0.19 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.067 9.125 9.027 9.098 522,043 +0.06(+0.64%)
Mar 30, 2017 9.063 9.103 9.036 9.040 328,938 +0.00(+0.05%)
Mar 29, 2017 8.880 9.049 8.839 9.036 395,362 +0.11(+1.25%)
Mar 28, 2017 8.969 8.978 8.911 8.924 551,392 -0.03(-0.30%)
Mar 27, 2017 8.924 8.951 8.906 8.951 387,025 +0.00(+0.05%)
Mar 24, 2017 8.938 8.964 8.898 8.947 294,242 +0.03(+0.30%)
Mar 23, 2017 8.942 8.982 8.898 8.920 272,508 -0.02(-0.25%)
Mar 22, 2017 8.933 8.969 8.817 8.942 531,211 +0.01(+0.10%)
Mar 21, 2017 8.996 9.009 8.893 8.933 545,046 -0.05(-0.55%)
Mar 20, 2017 8.991 8.993 8.924 8.982 384,405 +0.01(+0.15%)
Mar 17, 2017 8.929 8.996 8.906 8.969 469,093 +0.07(+0.80%)
Mar 16, 2017 8.960 9.014 8.880 8.898 756,810 -0.04(-0.45%)
Mar 15, 2017 8.906 8.947 8.817 8.938 589,852 +0.05(+0.60%)
Mar 14, 2017 8.942 8.991 8.822 8.884 337,737 -0.07(-0.80%)
Mar 13, 2017 8.951 8.978 8.915 8.956 347,331 +0.00(+0.05%)
Mar 10, 2017 8.804 8.960 8.799 8.951 624,458 +0.14(+1.57%)
Mar 09, 2017 8.715 8.825 8.715 8.813 689,535 +0.04(+0.41%)
Mar 08, 2017 8.657 8.822 8.607 8.777 943,444 +0.07(+0.77%)
Mar 07, 2017 8.715 8.799 8.665 8.710 618,103 -0.02(-0.20%)
Mar 06, 2017 8.634 8.728 8.612 8.728 374,343 +0.09(+1.03%)
Mar 03, 2017 8.741 8.741 8.612 8.639 518,818 -0.14(-1.63%)
Mar 02, 2017 8.657 8.786 8.590 8.781 1,083,187 +0.13(+1.50%)
Mar 01, 2017 8.786 8.786 8.532 8.652 594,701 -0.06(-0.67%)
Feb 28, 2017 8.639 8.750 8.563 8.710 814,426 +0.05(+0.62%)
Feb 27, 2017 8.764 8.764 8.634 8.657 554,803 -0.04(-0.46%)
Feb 24, 2017 8.759 8.759 8.630 8.697 665,078 -0.08(-0.92%)
Feb 23, 2017 8.701 8.960 8.661 8.777 892,175 +0.12(+1.34%)
Feb 22, 2017 8.665 8.695 8.581 8.661 380,575 -0.01(-0.10%)
Feb 21, 2017 8.634 8.692 8.612 8.670 370,436 +0.06(+0.73%)
Feb 17, 2017 8.607 8.607 8.607 0 +0.05(+0.57%)
Feb 16, 2017 8.576 8.603 8.491 8.558 625,364 -0.03(-0.31%)
Feb 15, 2017 8.523 8.609 8.496 8.585 416,930 +0.08(+0.89%)
Feb 14, 2017 8.505 8.532 8.439 8.509 419,187 +0.02(+0.26%)
Feb 13, 2017 8.563 8.567 8.429 8.487 419,149 -0.08(-0.94%)
Feb 10, 2017 8.505 8.567 8.469 8.567 757,661 +0.08(+0.95%)
Feb 09, 2017 8.487 8.523 8.425 8.487 630,868 +0.00(+0.05%)
Feb 08, 2017 8.447 8.488 8.371 8.483 596,057 -0.01(-0.16%)
Feb 07, 2017 8.465 8.500 8.367 8.496 483,822 +0.04(+0.47%)
Feb 06, 2017 8.384 8.465 8.300 8.456 469,645 +0.04(+0.42%)
Feb 03, 2017 8.282 8.500 8.264 8.420 822,030 +0.17(+2.11%)
Feb 02, 2017 8.250 8.291 8.201 8.246 242,630 +0.01(+0.11%)
Feb 01, 2017 8.201 8.277 8.177 8.237 394,703 +0.08(+1.04%)
Jan 31, 2017 8.228 8.229 8.121 8.152 598,948 -0.07(-0.87%)
Jan 30, 2017 8.210 8.264 8.166 8.224 536,256 +0.01(+0.16%)
Jan 27, 2017 8.286 8.322 8.192 8.210 719,641 -0.07(-0.86%)
Jan 26, 2017 8.384 8.407 8.228 8.282 1,243,830 -0.13(-1.54%)
Jan 25, 2017 8.483 8.500 8.344 8.411 640,005 -0.02(-0.21%)
Jan 24, 2017 8.411 8.460 8.393 8.429 357,573 -0.01(-0.11%)
Jan 23, 2017 8.442 8.496 8.407 8.438 289,182 -0.03(-0.32%)
Jan 20, 2017 8.433 8.534 8.407 8.465 622,206 +0.05(+0.58%)
Jan 19, 2017 8.425 8.439 8.389 8.416 340,543 -0.04(-0.53%)
Jan 18, 2017 8.438 8.460 8.349 8.460 450,571 +0.06(+0.74%)
Jan 17, 2017 8.389 8.518 8.358 8.398 578,153 -0.02(-0.21%)
Jan 13, 2017 8.416 8.416 8.416 0 +0.06(+0.75%)
Jan 12, 2017 8.465 8.465 8.273 8.353 627,542 -0.11(-1.32%)
Jan 11, 2017 8.389 8.478 8.367 8.465 344,861 +0.06(+0.69%)
Jan 10, 2017 8.317 8.456 8.317 8.407 573,046 +0.04(+0.43%)
Jan 09, 2017 8.536 8.545 8.362 8.371 707,470 -0.15(-1.78%)
Jan 06, 2017 8.433 8.545 8.420 8.523 660,020 +0.06(+0.69%)
Jan 05, 2017 8.375 8.523 8.375 8.465 720,424 +0.11(+1.28%)
Jan 04, 2017 8.309 8.367 8.237 8.358 1,209,750 +0.12(+1.52%)
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.