Tpg Specialty Lending Inc (NY: TSLX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.436	9.486	9.395	9.408	474,210	-0.02(-0.19%)
May 30, 2017	9.431	9.449	9.363	9.427	219,076	-0.00(-0.05%)
May 26, 2017	9.463	9.468	9.363	9.431	253,690	-0.02(-0.24%)
May 25, 2017	9.499	9.531	9.440	9.454	443,893	+0.00(+0.05%)
May 24, 2017	9.372	9.449	9.321	9.449	385,388	+0.12(+1.27%)
May 23, 2017	9.372	9.377	9.327	9.331	223,166	-0.00(-0.05%)
May 22, 2017	9.354	9.392	9.313	9.336	318,784	+0.03(+0.29%)
May 19, 2017	9.377	9.377	9.263	9.309	249,620	-0.02(-0.24%)
May 18, 2017	9.327	9.372	9.272	9.331	331,290	+0.01(+0.10%)
May 17, 2017	9.377	9.427	9.309	9.322	382,486	-0.10(-1.06%)
May 16, 2017	9.395	9.436	9.331	9.422	352,716	+0.04(+0.44%)
May 15, 2017	9.327	9.413	9.327	9.381	271,715	+0.05(+0.49%)
May 12, 2017	9.300	9.399	9.300	9.336	284,376	+0.03(+0.34%)
May 11, 2017	9.350	9.386	9.281	9.304	367,641	-0.05(-0.49%)
May 10, 2017	9.399	9.399	9.329	9.350	474,430	-0.03(-0.34%)
May 09, 2017	9.350	9.404	9.345	9.381	341,780	+0.04(+0.39%)
May 08, 2017	9.327	9.459	9.309	9.345	398,111	+0.04(+0.44%)
May 05, 2017	9.277	9.338	9.231	9.304	486,088	+0.08(+0.89%)
May 04, 2017	9.472	9.581	9.159	9.222	811,440	-0.18(-1.88%)
May 03, 2017	9.522	9.522	9.390	9.399	437,221	-0.13(-1.38%)
May 02, 2017	9.522	9.577	9.504	9.531	264,580	+0.01(+0.14%)
May 01, 2017	9.518	9.540	9.459	9.518	278,848	+0.02(+0.24%)
Apr 28, 2017	9.518	9.536	9.427	9.495	356,863	+0.03(+0.29%)
Apr 27, 2017	9.459	9.508	9.413	9.468	272,283	+0.03(+0.34%)
Apr 26, 2017	9.413	9.554	9.413	9.436	433,688	+0.02(+0.19%)
Apr 25, 2017	9.445	9.499	9.386	9.418	551,079	+0.07(+0.78%)
Apr 24, 2017	9.390	9.399	9.336	9.345	200,210	+0.00(+0.00%)
Apr 21, 2017	9.413	9.463	9.318	9.345	440,271	-0.03(-0.34%)
Apr 20, 2017	9.350	9.390	9.314	9.377	233,242	+0.04(+0.44%)
Apr 19, 2017	9.381	9.390	9.322	9.336	208,235	-0.04(-0.39%)
Apr 18, 2017	9.286	9.390	9.286	9.372	474,152	+0.07(+0.73%)
Apr 17, 2017	9.309	9.345	9.272	9.304	368,281	+0.03(+0.29%)
Apr 13, 2017	9.313	9.368	9.277	9.277	328,306	-0.04(-0.44%)
Apr 12, 2017	9.345	9.386	9.286	9.318	493,138	-0.03(-0.34%)
Apr 11, 2017	9.327	9.350	9.200	9.350	282,927	+0.05(+0.59%)
Apr 10, 2017	9.359	9.363	9.281	9.295	424,864	-0.06(-0.68%)
Apr 07, 2017	9.327	9.377	9.277	9.359	676,962	+0.03(+0.29%)
Apr 06, 2017	9.277	9.345	9.204	9.331	459,743	+0.09(+0.93%)
Apr 05, 2017	9.254	9.304	9.177	9.245	617,096	+0.01(+0.10%)
Apr 04, 2017	9.134	9.236	9.125	9.236	743,681	+0.11(+1.22%)
Apr 03, 2017	9.142	9.156	9.062	9.125	405,484	+0.04(+0.44%)
Mar 31, 2017	9.053	9.111	9.013	9.085	522,834	+0.06(+0.64%)
Mar 30, 2017	9.049	9.089	9.022	9.027	329,436	+0.00(+0.05%)
Mar 29, 2017	8.866	9.036	8.826	9.022	395,960	+0.11(+1.25%)
Mar 28, 2017	8.955	8.964	8.897	8.911	552,227	-0.03(-0.30%)
Mar 27, 2017	8.911	8.938	8.893	8.938	387,611	+0.00(+0.05%)
Mar 24, 2017	8.924	8.951	8.884	8.933	294,688	+0.03(+0.30%)
Mar 23, 2017	8.929	8.968	8.884	8.906	272,921	-0.02(-0.25%)
Mar 22, 2017	8.920	8.955	8.804	8.929	532,016	+0.01(+0.10%)
Mar 21, 2017	8.982	8.995	8.880	8.920	545,871	-0.05(-0.55%)
Mar 20, 2017	8.978	8.980	8.911	8.969	384,987	+0.01(+0.15%)
Mar 17, 2017	8.915	8.982	8.893	8.955	469,804	+0.07(+0.80%)
Mar 16, 2017	8.946	9.000	8.866	8.884	757,956	-0.04(-0.45%)
Mar 15, 2017	8.893	8.933	8.804	8.924	590,745	+0.05(+0.60%)
Mar 14, 2017	8.929	8.977	8.808	8.871	338,248	-0.07(-0.80%)
Mar 13, 2017	8.938	8.964	8.902	8.942	347,857	+0.00(+0.05%)
Mar 10, 2017	8.790	8.946	8.786	8.938	625,404	+0.14(+1.57%)
Mar 09, 2017	8.701	8.812	8.701	8.799	690,579	+0.04(+0.41%)
Mar 08, 2017	8.643	8.808	8.594	8.764	944,873	+0.07(+0.77%)
Mar 07, 2017	8.701	8.786	8.652	8.697	619,038	-0.02(-0.20%)
Mar 06, 2017	8.621	8.715	8.599	8.715	374,909	+0.09(+1.03%)
Mar 03, 2017	8.728	8.728	8.599	8.626	519,604	-0.14(-1.63%)
Mar 02, 2017	8.643	8.773	8.577	8.768	1,084,827	+0.13(+1.50%)

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.