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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018 9.366 9.388 9.256 9.286 528,346 -0.07(-0.74%)
May 30, 2018 9.445 9.465 9.351 9.356 624,599 -0.06(-0.63%)
May 29, 2018 9.490 9.505 9.386 9.415 918,497 -0.09(-0.94%)
May 25, 2018 9.505 9.505 9.505 0 -0.00(-0.05%)
May 24, 2018 9.535 9.537 9.458 9.510 361,579 +0.00(+0.00%)
May 23, 2018 9.515 9.577 9.450 9.510 309,572 -0.01(-0.10%)
May 22, 2018 9.535 9.557 9.485 9.520 305,793 +0.00(+0.00%)
May 21, 2018 9.510 9.559 9.470 9.520 427,901 +0.01(+0.16%)
May 18, 2018 9.535 9.552 9.445 9.505 385,313 -0.01(-0.16%)
May 17, 2018 9.475 9.569 9.450 9.520 498,639 +0.05(+0.58%)
May 16, 2018 9.490 9.505 9.406 9.465 563,764 -0.02(-0.26%)
May 15, 2018 9.366 9.500 9.361 9.490 435,164 +0.11(+1.16%)
May 14, 2018 9.411 9.470 9.376 9.381 477,186 -0.04(-0.47%)
May 11, 2018 9.475 9.490 9.411 9.425 255,236 -0.01(-0.16%)
May 10, 2018 9.371 9.490 9.361 9.440 1,531,976 +0.07(+0.79%)
May 09, 2018 9.401 9.411 9.333 9.366 449,009 -0.02(-0.26%)
May 08, 2018 9.371 9.446 9.340 9.391 1,234,781 +0.01(+0.11%)
May 07, 2018 9.376 9.401 9.296 9.381 761,245 +0.02(+0.27%)
May 04, 2018 9.029 9.420 9.029 9.356 726,181 +0.39(+4.31%)
May 03, 2018 8.954 9.004 8.929 8.969 371,313 +0.00(+0.00%)
May 02, 2018 8.994 9.014 8.954 8.969 551,421 -0.01(-0.11%)
May 01, 2018 8.954 8.999 8.914 8.979 477,981 +0.02(+0.22%)
Apr 30, 2018 8.939 9.024 8.905 8.959 991,632 +0.05(+0.56%)
Apr 27, 2018 8.855 8.939 8.840 8.909 318,720 +0.04(+0.50%)
Apr 26, 2018 8.870 8.870 8.820 8.865 362,582 +0.03(+0.39%)
Apr 25, 2018 8.815 8.845 8.800 8.830 407,195 -0.01(-0.11%)
Apr 24, 2018 8.855 8.855 8.800 8.840 434,632 +0.03(+0.39%)
Apr 23, 2018 8.840 8.840 8.776 8.805 450,291 -0.01(-0.17%)
Apr 20, 2018 8.855 8.858 8.754 8.820 395,378 -0.02(-0.22%)
Apr 19, 2018 8.870 8.900 8.825 8.840 259,836 -0.05(-0.61%)
Apr 18, 2018 8.875 8.895 8.855 8.895 213,758 +0.02(+0.28%)
Apr 17, 2018 8.840 8.885 8.810 8.870 248,483 +0.06(+0.73%)
Apr 16, 2018 8.825 8.825 8.756 8.805 412,843 +0.02(+0.28%)
Apr 13, 2018 8.835 8.905 8.763 8.781 423,154 -0.07(-0.78%)
Apr 12, 2018 8.880 8.905 8.840 8.850 304,912 -0.00(-0.06%)
Apr 11, 2018 8.855 8.892 8.845 8.855 389,407 +0.00(+0.00%)
Apr 10, 2018 8.919 8.919 8.785 8.855 494,214 -0.03(-0.34%)
Apr 09, 2018 8.880 8.954 8.880 8.885 358,238 +0.01(+0.11%)
Apr 06, 2018 8.875 8.909 8.840 8.875 401,980 -0.03(-0.33%)
Apr 05, 2018 8.934 8.934 8.875 8.905 313,435 -0.01(-0.11%)
Apr 04, 2018 8.855 8.936 8.835 8.914 432,395 +0.04(+0.45%)
Apr 03, 2018 8.865 8.905 8.837 8.875 370,859 +0.03(+0.34%)
Apr 02, 2018 8.855 8.865 8.815 8.845 550,976 -0.01(-0.17%)
Mar 29, 2018 8.860 8.860 8.860 0 +0.10(+1.13%)
Mar 28, 2018 8.701 8.776 8.676 8.761 712,583 +0.09(+1.09%)
Mar 27, 2018 8.686 8.746 8.656 8.666 784,233 -0.01(-0.17%)
Mar 26, 2018 8.711 8.781 8.656 8.681 792,337 -0.01(-0.11%)
Mar 23, 2018 8.914 8.916 8.671 8.691 683,728 -0.22(-2.50%)
Mar 22, 2018 8.656 8.954 8.656 8.914 2,483,298 +0.23(+2.69%)
Mar 21, 2018 8.458 8.726 8.433 8.681 7,132,740 -0.20(-2.23%)
Mar 20, 2018 8.909 8.949 8.875 8.880 415,738 -0.01(-0.17%)
Mar 19, 2018 8.870 8.929 8.825 8.895 243,763 +0.02(+0.28%)
Mar 16, 2018 8.865 8.974 8.855 8.870 362,387 +0.03(+0.39%)
Mar 15, 2018 8.919 8.949 8.805 8.835 534,456 -0.07(-0.84%)
Mar 14, 2018 8.939 8.989 8.885 8.909 675,487 -0.02(-0.28%)
Mar 13, 2018 8.988 8.988 8.847 8.934 816,149 -0.05(-0.54%)
Mar 12, 2018 8.983 9.041 8.886 8.983 840,533 +0.02(+0.22%)
Mar 09, 2018 8.934 8.983 8.871 8.963 364,602 +0.07(+0.76%)
Mar 08, 2018 8.920 8.995 8.837 8.895 639,773 +0.00(+0.05%)
Mar 07, 2018 8.793 8.891 859,816 -0.07(-0.76%)
Mar 06, 2018 9.031 9.077 8.908 8.959 379,737 -0.04(-0.49%)
Mar 05, 2018 8.779 9.085 8.759 9.002 1,110,928 +0.25(+2.83%)
Mar 02, 2018 8.745 8.769 8.682 8.755 726,370 +0.00(+0.06%)
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.