Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	7.579	7.784	7.579	7.733	497,896	+0.17(+2.20%)
Sep 29, 2016	7.669	7.677	7.566	7.566	676,036	-0.06(-0.84%)
Sep 28, 2016	7.651	7.711	7.592	7.630	228,721	-0.02(-0.22%)
Sep 27, 2016	7.676	7.685	7.626	7.647	341,970	+0.00(+0.05%)
Sep 26, 2016	7.664	7.756	7.618	7.643	369,107	+0.00(+0.00%)
Sep 23, 2016	7.647	7.691	7.605	7.643	413,280	-0.00(-0.05%)
Sep 22, 2016	7.639	7.660	7.602	7.647	139,660	+0.06(+0.83%)
Sep 21, 2016	7.630	7.656	7.539	7.585	222,713	+0.00(+0.00%)
Sep 20, 2016	7.530	7.672	7.520	7.585	333,998	+0.10(+1.28%)
Sep 19, 2016	7.434	7.509	7.422	7.488	251,132	+0.08(+1.13%)
Sep 16, 2016	7.405	7.434	7.309	7.405	559,188	+0.01(+0.17%)
Sep 15, 2016	7.376	7.401	7.284	7.392	361,325	+0.08(+1.14%)
Sep 14, 2016	7.447	7.447	7.309	7.309	326,874	-0.08(-1.07%)
Sep 13, 2016	7.501	7.576	7.104	7.388	669,821	-0.15(-2.05%)
Sep 12, 2016	7.526	7.569	7.459	7.543	260,039	-0.03(-0.44%)
Sep 09, 2016	7.639	7.656	7.559	7.576	233,907	-0.10(-1.25%)
Sep 08, 2016	7.685	7.697	7.647	7.672	186,803	+0.00(+0.05%)
Sep 07, 2016	7.722	7.777	7.660	7.668	196,597	-0.06(-0.81%)
Sep 06, 2016	7.710	7.747	7.681	7.731	242,355	-0.01(-0.16%)
Sep 02, 2016	7.760	7.743	7.743	7.743	165,359	+0.00(+0.00%)
Sep 01, 2016	7.760	7.773	7.731	7.743	173,528	-0.05(-0.70%)
Aug 31, 2016	7.810	7.814	7.744	7.798	343,621	-0.05(-0.59%)
Aug 30, 2016	7.752	7.852	7.727	7.844	328,042	+0.11(+1.46%)
Aug 29, 2016	7.668	7.739	7.656	7.731	264,193	+0.08(+0.98%)
Aug 26, 2016	7.651	7.668	7.622	7.656	235,932	+0.02(+0.27%)
Aug 25, 2016	7.651	7.681	7.626	7.635	223,119	-0.00(-0.05%)
Aug 24, 2016	7.651	7.668	7.622	7.639	202,451	+0.00(+0.00%)
Aug 23, 2016	7.668	7.668	7.605	7.639	277,401	-0.03(-0.33%)
Aug 22, 2016	7.564	7.697	7.564	7.664	339,706	+0.10(+1.33%)
Aug 19, 2016	7.564	7.572	7.522	7.564	241,139	+0.01(+0.17%)
Aug 18, 2016	7.572	7.572	7.526	7.551	362,210	-0.00(-0.06%)
Aug 17, 2016	7.555	7.572	7.509	7.555	232,383	-0.00(-0.06%)
Aug 16, 2016	7.589	7.589	7.526	7.559	154,647	-0.00(-0.06%)
Aug 15, 2016	7.559	7.605	7.543	7.564	187,839	+0.03(+0.33%)
Aug 12, 2016	7.568	7.572	7.534	7.539	222,674	-0.00(-0.06%)
Aug 11, 2016	7.572	7.585	7.530	7.543	188,159	-0.04(-0.50%)
Aug 10, 2016	7.601	7.601	7.501	7.580	367,898	-0.02(-0.22%)
Aug 09, 2016	7.576	7.626	7.526	7.597	543,289	+0.05(+0.61%)
Aug 08, 2016	7.572	7.722	7.543	7.551	457,996	+0.04(+0.56%)
Aug 05, 2016	7.522	7.580	7.465	7.509	330,024	+0.07(+0.90%)
Aug 04, 2016	7.321	7.522	7.321	7.442	482,908	+0.13(+1.77%)
Aug 03, 2016	7.313	7.376	7.292	7.313	255,112	+0.00(+0.06%)
Aug 02, 2016	7.313	7.346	7.254	7.309	320,497	+0.00(+0.00%)
Aug 01, 2016	7.334	7.371	7.263	7.309	234,216	-0.03(-0.34%)
Jul 29, 2016	7.388	7.396	7.242	7.334	482,032	+0.01(+0.11%)
Jul 28, 2016	7.217	7.355	7.188	7.325	229,092	-0.02(-0.23%)
Jul 27, 2016	7.355	7.355	7.296	7.342	129,700	-0.00(-0.06%)
Jul 26, 2016	7.313	7.359	7.296	7.346	309,764	+0.03(+0.46%)
Jul 25, 2016	7.296	7.313	7.263	7.313	167,239	+0.03(+0.34%)
Jul 22, 2016	7.271	7.296	7.242	7.288	147,205	-0.00(-0.06%)
Jul 21, 2016	7.313	7.313	7.171	7.292	367,807	-0.00(-0.06%)
Jul 20, 2016	7.309	7.313	7.259	7.296	190,234	-0.00(-0.06%)
Jul 19, 2016	7.288	7.313	7.217	7.300	216,172	+0.01(+0.11%)
Jul 18, 2016	7.229	7.313	7.229	7.292	311,076	+0.08(+1.10%)
Jul 15, 2016	7.208	7.217	7.173	7.213	159,711	+0.02(+0.29%)
Jul 14, 2016	7.200	7.213	7.171	7.192	221,538	+0.03(+0.35%)
Jul 13, 2016	7.208	7.208	7.146	7.167	379,550	-0.04(-0.58%)
Jul 12, 2016	7.183	7.225	7.150	7.208	512,574	+0.05(+0.70%)
Jul 11, 2016	7.175	7.188	7.137	7.158	533,126	+0.01(+0.18%)
Jul 08, 2016	7.175	7.188	7.137	7.146	322,670	-0.00(-0.06%)
Jul 07, 2016	7.096	7.150	7.066	7.150	368,473	+0.06(+0.88%)
Jul 06, 2016	7.037	7.100	7.020	7.087	352,389	+0.05(+0.71%)
Jul 05, 2016	6.949	7.045	6.924	7.037	511,028	+0.10(+1.38%)

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.