Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.938	9.976	9.900	9.952	418,475	+0.09(+0.87%)
Sep 28, 2017	9.786	9.867	9.748	9.867	348,947	+0.08(+0.82%)
Sep 27, 2017	9.801	9.848	9.748	9.786	443,515	+0.01(+0.10%)
Sep 26, 2017	9.544	9.801	9.516	9.777	566,799	+0.25(+2.59%)
Sep 25, 2017	9.644	9.696	9.501	9.530	962,205	-0.13(-1.33%)
Sep 22, 2017	9.587	9.710	9.530	9.658	317,712	+0.09(+0.89%)
Sep 21, 2017	9.630	9.653	9.535	9.573	259,789	-0.05(-0.49%)
Sep 20, 2017	9.639	9.663	9.601	9.620	341,595	-0.01(-0.10%)
Sep 19, 2017	9.596	9.644	9.592	9.630	380,813	+0.07(+0.70%)
Sep 18, 2017	9.554	9.668	9.544	9.563	701,655	+0.01(+0.10%)
Sep 15, 2017	9.473	9.577	9.459	9.554	638,923	+0.08(+0.85%)
Sep 14, 2017	9.340	9.482	9.307	9.473	547,428	+0.12(+1.27%)
Sep 13, 2017	9.284	9.375	9.238	9.354	629,900	+0.07(+0.75%)
Sep 12, 2017	9.275	9.345	9.112	9.284	856,575	-0.03(-0.30%)
Sep 11, 2017	9.326	9.368	9.296	9.312	698,691	-0.01(-0.15%)
Sep 08, 2017	9.452	9.471	9.298	9.326	747,677	-0.13(-1.38%)
Sep 07, 2017	9.517	9.750	9.457	9.457	410,911	-0.09(-0.98%)
Sep 06, 2017	9.582	9.620	9.522	9.550	456,298	-0.05(-0.53%)
Sep 05, 2017	9.708	9.726	9.592	9.601	489,330	-0.10(-1.06%)
Sep 01, 2017	9.671	9.745	9.666	9.703	341,100	+0.04(+0.43%)
Aug 31, 2017	9.778	9.784	9.661	9.661	517,087	-0.06(-0.62%)
Aug 30, 2017	9.741	9.755	9.694	9.722	250,626	-0.01(-0.10%)
Aug 29, 2017	9.689	9.769	9.689	9.731	372,229	+0.01(+0.10%)
Aug 28, 2017	9.787	9.787	9.699	9.722	389,044	-0.05(-0.47%)
Aug 25, 2017	9.801	9.824	9.754	9.768	356,554	+0.00(+0.00%)
Aug 24, 2017	9.805	9.805	9.745	9.768	423,044	-0.03(-0.33%)
Aug 23, 2017	9.764	9.833	9.717	9.801	390,791	+0.01(+0.14%)
Aug 22, 2017	9.727	9.819	9.717	9.787	562,846	+0.07(+0.76%)
Aug 21, 2017	9.717	9.750	9.690	9.713	362,313	-0.00(-0.05%)
Aug 18, 2017	9.861	9.861	9.671	9.717	618,933	-0.15(-1.50%)
Aug 17, 2017	9.991	10.03	9.861	9.866	473,910	-0.14(-1.44%)
Aug 16, 2017	10.01	10.07	9.996	10.01	251,946	-0.01(-0.09%)
Aug 15, 2017	10.01	10.08	9.949	10.02	374,895	+0.05(+0.46%)
Aug 14, 2017	9.931	10.02	9.898	9.972	473,811	+0.08(+0.84%)
Aug 11, 2017	9.815	9.968	9.713	9.889	755,458	+0.03(+0.33%)
Aug 10, 2017	9.949	9.986	9.847	9.856	565,376	-0.11(-1.07%)
Aug 09, 2017	9.861	10.02	9.861	9.963	520,507	+0.08(+0.80%)
Aug 08, 2017	9.824	10.00	9.815	9.884	538,809	+0.06(+0.61%)
Aug 07, 2017	9.787	9.935	9.782	9.824	741,050	+0.03(+0.33%)
Aug 04, 2017	9.824	9.852	9.703	9.792	521,449	-0.01(-0.09%)
Aug 03, 2017	9.852	9.935	9.648	9.801	917,224	+0.16(+1.68%)
Aug 02, 2017	9.625	9.666	9.601	9.639	296,038	+0.02(+0.24%)
Aug 01, 2017	9.639	9.639	9.583	9.615	273,056	-0.01(-0.10%)
Jul 31, 2017	9.597	9.625	9.537	9.625	208,267	+0.05(+0.53%)
Jul 28, 2017	9.615	9.615	9.544	9.574	201,274	-0.04(-0.43%)
Jul 27, 2017	9.546	9.634	9.541	9.615	307,535	+0.06(+0.68%)
Jul 26, 2017	9.527	9.606	9.527	9.550	268,457	+0.04(+0.39%)
Jul 25, 2017	9.481	9.527	9.458	9.513	354,347	+0.06(+0.64%)
Jul 24, 2017	9.583	9.611	9.444	9.453	451,497	-0.16(-1.64%)
Jul 21, 2017	9.569	9.680	9.554	9.611	541,129	+0.07(+0.73%)
Jul 20, 2017		9.583	9.430	9.541	401,596	+0.09(+0.93%)
Jul 19, 2017	9.513	9.523	9.388	9.453	777,092	-0.03(-0.29%)
Jul 18, 2017	9.476	9.541	9.439	9.481	410,357	+0.00(+0.00%)
Jul 17, 2017	9.564	9.592	9.472	9.481	647,459	-0.06(-0.58%)
Jul 14, 2017	9.527	9.569	9.472	9.537	372,080	+0.03(+0.29%)
Jul 13, 2017	9.550	9.574	9.495	9.509	295,495	-0.02(-0.19%)
Jul 12, 2017	9.532	9.601	9.518	9.527	339,391	+0.03(+0.34%)
Jul 11, 2017	9.523	9.523	9.462	9.495	262,573	-0.01(-0.10%)
Jul 10, 2017	9.509	9.564	9.444	9.504	510,281	+0.00(+0.00%)
Jul 07, 2017	9.509	9.541	9.476	9.504	274,896	+0.03(+0.29%)
Jul 06, 2017	9.462	9.523	9.453	9.476	281,584	-0.00(-0.05%)
Jul 05, 2017	9.546	9.629	9.467	9.481	242,039	-0.07(-0.73%)

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.