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 (%)
Oct 31, 2016 7.931 7.931 7.788 7.809 394,294 -0.06(-0.78%)
Oct 28, 2016 7.836 7.892 7.801 7.870 225,470 +0.04(+0.50%)
Oct 27, 2016 7.840 7.853 7.790 7.831 220,867 +0.02(+0.22%)
Oct 26, 2016 7.827 7.844 7.770 7.814 471,512 +0.03(+0.39%)
Oct 25, 2016 7.762 7.844 7.748 7.783 324,778 -0.00(-0.06%)
Oct 24, 2016 7.735 7.801 7.731 7.788 217,842 +0.07(+0.85%)
Oct 21, 2016 7.714 7.757 7.704 7.722 141,061 +0.01(+0.17%)
Oct 20, 2016 7.666 7.714 7.657 7.709 130,795 +0.03(+0.45%)
Oct 19, 2016 7.701 7.714 7.657 7.674 234,630 +0.02(+0.23%)
Oct 18, 2016 7.670 7.740 7.648 7.657 166,626 +0.00(+0.00%)
Oct 17, 2016 7.722 7.735 7.635 7.657 192,757 -0.08(-1.07%)
Oct 14, 2016 7.866 7.905 7.705 7.740 145,136 -0.09(-1.11%)
Oct 13, 2016 7.714 7.836 7.711 7.827 165,192 +0.10(+1.30%)
Oct 12, 2016 7.788 7.823 7.718 7.727 184,715 -0.05(-0.62%)
Oct 11, 2016 7.779 7.792 7.744 7.775 179,916 +0.01(+0.11%)
Oct 10, 2016 7.814 7.820 7.748 7.766 178,579 -0.01(-0.17%)
Oct 07, 2016 7.818 7.823 7.757 7.779 219,814 -0.01(-0.17%)
Oct 06, 2016 7.875 7.875 7.753 7.792 198,574 -0.08(-1.05%)
Oct 05, 2016 7.862 7.927 7.853 7.875 184,345 +0.03(+0.44%)
Oct 04, 2016 7.905 7.931 7.836 7.840 136,118 -0.04(-0.50%)
Oct 03, 2016 7.910 7.953 7.866 7.879 172,541 -0.01(-0.17%)
Sep 30, 2016 7.735 7.945 7.735 7.892 487,822 +0.17(+2.20%)
Sep 29, 2016 7.827 7.836 7.722 7.722 662,358 -0.07(-0.84%)
Sep 28, 2016 7.809 7.870 7.748 7.788 224,093 -0.02(-0.22%)
Sep 27, 2016 7.835 7.843 7.784 7.805 335,050 +0.00(+0.05%)
Sep 26, 2016 7.822 7.916 7.775 7.801 361,638 +0.00(+0.00%)
Sep 23, 2016 7.805 7.850 7.762 7.801 404,918 -0.00(-0.05%)
Sep 22, 2016 7.797 7.818 7.759 7.805 136,834 +0.06(+0.83%)
Sep 21, 2016 7.788 7.814 7.694 7.741 218,206 +0.00(+0.00%)
Sep 20, 2016 7.686 7.831 7.675 7.741 327,241 +0.10(+1.28%)
Sep 19, 2016 7.588 7.664 7.575 7.643 246,051 +0.09(+1.13%)
Sep 16, 2016 7.558 7.588 7.460 7.558 547,874 +0.01(+0.17%)
Sep 15, 2016 7.528 7.553 7.434 7.545 354,014 +0.09(+1.14%)
Sep 14, 2016 7.600 7.600 7.460 7.460 320,261 -0.08(-1.07%)
Sep 13, 2016 7.656 7.733 7.251 7.541 656,268 -0.16(-2.05%)
Sep 12, 2016 7.681 7.725 7.613 7.698 254,778 -0.03(-0.44%)
Sep 09, 2016 7.797 7.814 7.716 7.733 229,174 -0.10(-1.25%)
Sep 08, 2016 7.843 7.856 7.805 7.831 183,023 +0.00(+0.05%)
Sep 07, 2016 7.882 7.937 7.818 7.826 192,619 -0.06(-0.81%)
Sep 06, 2016 7.869 7.907 7.839 7.890 237,451 -0.01(-0.16%)
Sep 02, 2016 7.920 7.903 7.903 7.903 162,013 +0.00(+0.00%)
Sep 01, 2016 7.920 7.933 7.890 7.903 170,017 -0.06(-0.70%)
Aug 31, 2016 7.971 7.976 7.904 7.959 336,668 -0.05(-0.59%)
Aug 30, 2016 7.912 8.014 7.886 8.006 321,405 +0.12(+1.46%)
Aug 29, 2016 7.826 7.899 7.814 7.890 258,848 +0.08(+0.98%)
Aug 26, 2016 7.809 7.826 7.780 7.814 231,158 +0.02(+0.27%)
Aug 25, 2016 7.809 7.839 7.784 7.792 218,605 -0.00(-0.05%)
Aug 24, 2016 7.809 7.826 7.780 7.797 198,354 +0.00(+0.00%)
Aug 23, 2016 7.826 7.826 7.762 7.797 271,788 -0.03(-0.33%)
Aug 22, 2016 7.720 7.856 7.720 7.822 332,832 +0.10(+1.33%)
Aug 19, 2016 7.720 7.728 7.677 7.720 236,260 +0.01(+0.17%)
Aug 18, 2016 7.728 7.728 7.681 7.707 354,881 -0.00(-0.06%)
Aug 17, 2016 7.711 7.728 7.664 7.711 227,681 -0.00(-0.06%)
Aug 16, 2016 7.745 7.745 7.681 7.716 151,518 -0.00(-0.06%)
Aug 15, 2016 7.716 7.762 7.698 7.720 184,038 +0.03(+0.33%)
Aug 12, 2016 7.724 7.728 7.690 7.694 218,169 -0.00(-0.06%)
Aug 11, 2016 7.728 7.741 7.686 7.698 184,352 -0.04(-0.50%)
Aug 10, 2016 7.758 7.758 7.656 7.737 360,454 -0.02(-0.22%)
Aug 09, 2016 7.733 7.784 7.681 7.754 532,296 +0.05(+0.61%)
Aug 08, 2016 7.728 7.882 7.698 7.707 448,729 +0.04(+0.56%)
Aug 05, 2016 7.677 7.737 7.620 7.664 323,346 +0.07(+0.90%)
Aug 04, 2016 7.472 7.677 7.472 7.596 473,137 +0.13(+1.77%)
Aug 03, 2016 7.464 7.528 7.443 7.464 249,950 +0.00(+0.06%)
Aug 02, 2016 7.464 7.498 7.404 7.460 314,012 +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.