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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 +0.21 (+1.00%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2018 9.243 9.247 9.100 9.124 426,700 -0.09(-0.93%)
Jan 30, 2018 9.224 9.224 9.176 9.209 368,171 -0.04(-0.46%)
Jan 29, 2018 9.295 9.295 9.110 9.252 555,054 -0.04(-0.46%)
Jan 26, 2018 9.333 9.333 9.228 9.295 464,463 -0.03(-0.36%)
Jan 25, 2018 9.385 9.404 9.247 9.328 531,977 -0.06(-0.66%)
Jan 24, 2018 9.333 9.437 9.304 9.390 508,374 +0.05(+0.51%)
Jan 23, 2018 9.371 9.409 9.338 9.342 493,845 -0.05(-0.56%)
Jan 22, 2018 9.452 9.499 9.352 9.395 535,158 -0.04(-0.45%)
Jan 19, 2018 9.395 9.494 9.385 9.437 265,917 +0.04(+0.46%)
Jan 18, 2018 9.528 9.528 9.352 9.395 750,962 -0.10(-1.10%)
Jan 17, 2018 9.523 9.556 9.452 9.499 351,984 -0.02(-0.25%)
Jan 16, 2018 9.523 9.563 9.504 9.523 523,140 -0.00(-0.05%)
Jan 12, 2018 9.528 9.528 9.528 0 +0.02(+0.25%)
Jan 11, 2018 9.404 9.504 9.380 9.504 223,990 +0.10(+1.06%)
Jan 10, 2018 9.475 9.494 9.371 9.404 303,350 -0.07(-0.75%)
Jan 09, 2018 9.499 9.521 9.452 9.475 259,915 -0.02(-0.25%)
Jan 08, 2018 9.523 9.589 9.447 9.499 321,581 -0.00(-0.05%)
Jan 05, 2018 9.490 9.566 9.437 9.504 298,849 +0.08(+0.81%)
Jan 04, 2018 9.452 9.527 9.395 9.428 244,848 -0.01(-0.15%)
Jan 03, 2018 9.461 9.485 9.426 9.442 250,485 +0.00(+0.00%)
Jan 02, 2018 9.471 9.471 9.347 9.442 604,713 +0.04(+0.40%)
Dec 29, 2017 9.404 9.404 9.404 0 -0.11(-1.20%)
Dec 28, 2017 9.428 9.537 9.428 9.518 294,531 +0.09(+0.91%)
Dec 27, 2017 9.509 9.521 9.409 9.433 350,980 -0.07(-0.70%)
Dec 26, 2017 9.499 9.556 9.499 9.499 332,500 -0.03(-0.30%)
Dec 22, 2017 9.532 9.594 9.504 9.528 187,313 +0.01(+0.15%)
Dec 21, 2017 9.504 9.532 9.471 9.513 311,351 +0.01(+0.15%)
Dec 20, 2017 9.599 9.599 9.452 9.499 384,555 +0.02(+0.25%)
Dec 19, 2017 9.561 9.625 9.437 9.475 366,747 -0.09(-0.89%)
Dec 18, 2017 9.613 9.703 9.551 9.561 266,501 -0.02(-0.20%)
Dec 15, 2017 9.599 9.665 9.466 9.580 633,884 -0.03(-0.35%)
Dec 14, 2017 9.594 9.699 9.575 9.613 446,750 -0.03(-0.30%)
Dec 13, 2017 9.642 9.688 9.567 9.642 403,016 +0.00(+0.00%)
Dec 12, 2017 9.693 9.726 9.623 9.642 360,843 -0.05(-0.53%)
Dec 11, 2017 9.600 9.758 9.593 9.693 386,136 +0.12(+1.27%)
Dec 08, 2017 9.609 9.628 9.534 9.572 172,688 -0.03(-0.34%)
Dec 07, 2017 9.507 9.656 9.493 9.604 330,704 +0.07(+0.78%)
Dec 06, 2017 9.460 9.562 9.441 9.530 253,636 +0.06(+0.59%)
Dec 05, 2017 9.502 9.511 9.437 9.474 204,486 +0.00(+0.05%)
Dec 04, 2017 9.483 9.540 9.446 9.469 247,134 +0.00(+0.05%)
Dec 01, 2017 9.548 9.548 9.460 9.465 221,209 -0.07(-0.78%)
Nov 30, 2017 9.637 9.645 9.483 9.539 329,506 -0.06(-0.63%)
Nov 29, 2017 9.600 9.623 9.548 9.600 267,640 +0.03(+0.29%)
Nov 28, 2017 9.600 9.641 9.549 9.572 196,167 -0.01(-0.10%)
Nov 27, 2017 9.679 9.693 9.572 9.581 272,137 -0.10(-1.01%)
Nov 24, 2017 9.688 9.694 9.595 9.679 166,185 +0.01(+0.10%)
Nov 22, 2017 9.590 9.688 9.590 9.669 225,734 +0.11(+1.17%)
Nov 21, 2017 9.628 9.628 9.549 9.558 183,366 -0.03(-0.34%)
Nov 20, 2017 9.553 9.604 9.553 9.590 184,823 +0.05(+0.49%)
Nov 17, 2017 9.502 9.600 9.502 9.544 247,828 +0.03(+0.34%)
Nov 16, 2017 9.521 9.558 9.488 9.511 283,190 +0.03(+0.29%)
Nov 15, 2017 9.465 9.544 9.433 9.483 256,458 -0.00(-0.05%)
Nov 14, 2017 9.493 9.562 9.488 9.488 194,413 -0.00(-0.05%)
Nov 13, 2017 9.451 9.516 9.451 9.493 289,619 +0.04(+0.39%)
Nov 10, 2017 9.525 9.581 9.428 9.456 338,365 -0.13(-1.31%)
Nov 09, 2017 9.655 9.688 9.558 9.581 402,960 -0.08(-0.87%)
Nov 08, 2017 9.335 9.679 9.293 9.665 521,418 +0.26(+2.77%)
Nov 07, 2017 9.409 9.446 9.372 9.404 251,387 -0.02(-0.25%)
Nov 06, 2017 9.479 9.480 9.400 9.428 335,823 -0.05(-0.54%)
Nov 03, 2017 9.404 9.488 9.339 9.479 336,992 +0.06(+0.64%)
Nov 02, 2017 9.470 9.470 9.394 9.418 265,633 -0.06(-0.64%)
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.