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

Tpg Specialty Lending Inc (NY: TSLX )

21.11 +0.10 (+0.48%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 17, 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 (%)
Feb 28, 2017 8.430 8.539 8.356 8.500 834,567 +0.05(+0.62%)
Feb 27, 2017 8.552 8.552 8.426 8.448 568,524 -0.04(-0.46%)
Feb 24, 2017 8.548 8.548 8.421 8.487 681,525 -0.08(-0.92%)
Feb 23, 2017 8.491 8.744 8.452 8.565 914,239 +0.11(+1.34%)
Feb 22, 2017 8.456 8.486 8.374 8.452 389,987 -0.01(-0.10%)
Feb 21, 2017 8.426 8.482 8.404 8.461 379,597 +0.06(+0.73%)
Feb 17, 2017 8.400 8.400 8.400 0 +0.05(+0.57%)
Feb 16, 2017 8.369 8.395 8.287 8.352 640,829 -0.03(-0.31%)
Feb 15, 2017 8.317 8.401 8.291 8.378 427,241 +0.07(+0.89%)
Feb 14, 2017 8.300 8.326 8.236 8.304 429,553 +0.02(+0.26%)
Feb 13, 2017 8.356 8.361 8.226 8.282 429,514 -0.08(-0.94%)
Feb 10, 2017 8.300 8.361 8.265 8.361 776,399 +0.08(+0.95%)
Feb 09, 2017 8.282 8.317 8.221 8.282 646,469 +0.00(+0.05%)
Feb 08, 2017 8.243 8.283 8.169 8.278 610,798 -0.01(-0.16%)
Feb 07, 2017 8.260 8.295 8.165 8.291 495,787 +0.04(+0.47%)
Feb 06, 2017 8.182 8.260 8.099 8.252 481,259 +0.03(+0.42%)
Feb 03, 2017 8.082 8.295 8.064 8.217 842,359 +0.17(+2.11%)
Feb 02, 2017 8.051 8.091 8.003 8.047 248,630 +0.01(+0.11%)
Feb 01, 2017 8.003 8.078 7.980 8.038 404,464 +0.08(+1.04%)
Jan 31, 2017 8.030 8.031 7.925 7.956 613,760 -0.07(-0.87%)
Jan 30, 2017 8.012 8.064 7.969 8.025 549,518 +0.01(+0.16%)
Jan 27, 2017 8.086 8.121 7.995 8.012 737,438 -0.07(-0.86%)
Jan 26, 2017 8.182 8.204 8.030 8.082 1,274,590 -0.13(-1.54%)
Jan 25, 2017 8.278 8.295 8.143 8.208 655,832 -0.02(-0.21%)
Jan 24, 2017 8.208 8.256 8.191 8.226 366,416 -0.01(-0.11%)
Jan 23, 2017 8.239 8.291 8.204 8.234 296,333 -0.03(-0.32%)
Jan 20, 2017 8.230 8.328 8.204 8.260 637,593 +0.05(+0.58%)
Jan 19, 2017 8.221 8.236 8.186 8.212 348,964 -0.04(-0.53%)
Jan 18, 2017 8.234 8.256 8.147 8.256 461,713 +0.06(+0.74%)
Jan 17, 2017 8.186 8.313 8.156 8.195 592,451 -0.02(-0.21%)
Jan 13, 2017 8.212 8.212 8.212 0 +0.06(+0.75%)
Jan 12, 2017 8.260 8.260 8.073 8.152 643,061 -0.11(-1.32%)
Jan 11, 2017 8.186 8.273 8.165 8.260 353,390 +0.06(+0.69%)
Jan 10, 2017 8.117 8.252 8.117 8.204 587,217 +0.03(+0.43%)
Jan 09, 2017 8.330 8.339 8.160 8.169 724,966 -0.15(-1.78%)
Jan 06, 2017 8.230 8.339 8.217 8.317 676,342 +0.06(+0.69%)
Jan 05, 2017 8.173 8.317 8.173 8.260 738,240 +0.10(+1.28%)
Jan 04, 2017 8.108 8.165 8.038 8.156 1,239,667 +0.12(+1.52%)
Jan 03, 2017 8.147 8.178 8.003 8.034 632,348 -0.10(-1.23%)
Dec 30, 2016 8.134 8.134 8.134 0 +0.09(+1.08%)
Dec 29, 2016 8.034 8.099 8.017 8.047 455,387 +0.06(+0.71%)
Dec 28, 2016 8.056 8.056 7.956 7.990 417,515 -0.06(-0.76%)
Dec 27, 2016 8.132 8.141 7.981 8.051 394,782 -0.03(-0.32%)
Dec 23, 2016 8.077 8.077 8.077 0 -0.02(-0.26%)
Dec 22, 2016 8.103 8.103 8.064 8.098 367,630 -0.00(-0.05%)
Dec 21, 2016 8.107 8.158 8.073 8.103 673,654 +0.00(+0.00%)
Dec 20, 2016 8.167 8.188 8.022 8.103 794,203 -0.02(-0.26%)
Dec 19, 2016 7.975 8.132 7.970 8.124 757,099 +0.16(+2.04%)
Dec 16, 2016 7.966 7.987 7.919 7.962 619,289 +0.02(+0.21%)
Dec 15, 2016 7.911 7.962 7.902 7.945 608,465 +0.05(+0.59%)
Dec 14, 2016 7.953 7.983 7.838 7.898 655,997 -0.06(-0.75%)
Dec 13, 2016 7.906 7.987 7.877 7.958 699,765 +0.01(+0.11%)
Dec 12, 2016 7.975 7.996 7.915 7.949 497,573 -0.01(-0.16%)
Dec 09, 2016 8.034 8.081 7.936 7.962 844,507 -0.07(-0.85%)
Dec 08, 2016 7.953 8.060 7.919 8.030 681,709 +0.09(+1.07%)
Dec 07, 2016 7.889 7.996 7.877 7.945 569,715 +0.06(+0.76%)
Dec 06, 2016 7.834 7.894 7.834 7.885 549,736 +0.05(+0.65%)
Dec 05, 2016 7.800 7.842 7.761 7.834 406,108 +0.08(+1.05%)
Dec 02, 2016 7.838 7.838 7.732 7.753 411,201 -0.07(-0.93%)
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.