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

Tpg Specialty Lending Inc (NY: TSLX )

20.68 +0.22 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 29, 2018 9.120 9.160 9.008 9.109 845,227 +0.18(+1.99%)
Jun 28, 2018 8.886 8.944 8.876 8.932 626,204 +0.04(+0.46%)
Jun 27, 2018 9.023 9.054 8.881 8.891 606,715 -0.11(-1.24%)
Jun 26, 2018 9.069 9.094 8.982 9.003 559,414 -0.06(-0.67%)
Jun 25, 2018 9.049 9.089 8.968 9.064 584,809 +0.01(+0.11%)
Jun 22, 2018 9.094 9.145 9.033 9.054 507,286 -0.01(-0.11%)
Jun 21, 2018 9.186 9.186 9.059 9.064 829,994 -0.11(-1.22%)
Jun 20, 2018 9.186 9.226 9.145 9.175 561,470 -0.02(-0.17%)
Jun 19, 2018 9.175 9.267 9.160 9.191 594,038 +0.02(+0.17%)
Jun 18, 2018 9.135 9.252 9.130 9.175 599,329 -0.03(-0.33%)
Jun 15, 2018 9.181 9.181 9.206 578,371 +0.03(+0.28%)
Jun 14, 2018 9.038 9.211 9.008 9.181 557,452 +0.16(+1.74%)
Jun 13, 2018 9.098 9.105 8.944 9.023 1,131,768 -0.08(-0.87%)
Jun 12, 2018 9.187 9.197 9.103 9.103 600,516 -0.08(-0.92%)
Jun 11, 2018 9.247 9.262 9.177 9.187 512,160 -0.06(-0.64%)
Jun 08, 2018 9.212 9.267 9.197 9.247 368,605 +0.03(+0.38%)
Jun 07, 2018 9.192 9.247 9.172 9.212 434,087 +0.00(+0.00%)
Jun 06, 2018 9.212 473,343 -0.02(-0.27%)
Jun 05, 2018 9.277 9.277 9.182 9.237 392,559 -0.05(-0.54%)
Jun 04, 2018 9.336 9.341 9.217 9.286 377,565 -0.00(-0.05%)
Jun 01, 2018 9.291 9.311 9.222 9.291 321,830 +0.02(+0.21%)
May 31, 2018 9.351 9.373 9.242 9.272 529,175 -0.07(-0.74%)
May 30, 2018 9.431 9.450 9.336 9.341 625,579 -0.06(-0.63%)
May 29, 2018 9.475 9.490 9.371 9.401 919,939 -0.09(-0.94%)
May 25, 2018 9.490 9.490 9.490 0 -0.00(-0.05%)
May 24, 2018 9.520 9.522 9.443 9.495 362,146 +0.00(+0.00%)
May 23, 2018 9.500 9.562 9.435 9.495 310,058 -0.01(-0.10%)
May 22, 2018 9.520 9.542 9.470 9.505 306,272 +0.00(+0.00%)
May 21, 2018 9.495 9.544 9.455 9.505 428,573 +0.01(+0.16%)
May 18, 2018 9.520 9.537 9.430 9.490 385,918 -0.01(-0.16%)
May 17, 2018 9.460 9.554 9.435 9.505 499,421 +0.05(+0.58%)
May 16, 2018 9.475 9.490 9.391 9.450 564,649 -0.02(-0.26%)
May 15, 2018 9.351 9.485 9.346 9.475 435,847 +0.11(+1.16%)
May 14, 2018 9.396 9.455 9.361 9.366 477,935 -0.04(-0.47%)
May 11, 2018 9.460 9.475 9.396 9.411 255,636 -0.01(-0.16%)
May 10, 2018 9.356 9.475 9.346 9.425 1,534,381 +0.07(+0.79%)
May 09, 2018 9.386 9.396 9.319 9.351 449,714 -0.02(-0.26%)
May 08, 2018 9.356 9.431 9.326 9.376 1,236,719 +0.01(+0.11%)
May 07, 2018 9.361 9.386 9.282 9.366 762,439 +0.02(+0.27%)
May 04, 2018 9.014 9.406 9.014 9.341 727,321 +0.39(+4.31%)
May 03, 2018 8.940 8.990 8.915 8.955 371,896 +0.00(+0.00%)
May 02, 2018 8.980 9.000 8.940 8.955 552,287 -0.01(-0.11%)
May 01, 2018 8.940 8.985 8.900 8.965 478,731 +0.02(+0.22%)
Apr 30, 2018 8.925 9.009 8.891 8.945 993,188 +0.05(+0.56%)
Apr 27, 2018 8.841 8.925 8.826 8.896 319,220 +0.04(+0.50%)
Apr 26, 2018 8.856 8.856 8.806 8.851 363,152 +0.03(+0.39%)
Apr 25, 2018 8.801 8.831 8.787 8.816 407,834 -0.01(-0.11%)
Apr 24, 2018 8.841 8.841 8.787 8.826 435,314 +0.03(+0.39%)
Apr 23, 2018 8.826 8.826 8.762 8.792 450,998 -0.01(-0.17%)
Apr 20, 2018 8.841 8.844 8.740 8.806 395,999 -0.02(-0.22%)
Apr 19, 2018 8.856 8.886 8.811 8.826 260,244 -0.05(-0.61%)
Apr 18, 2018 8.861 8.881 8.841 8.881 214,093 +0.02(+0.28%)
Apr 17, 2018 8.826 8.871 8.796 8.856 248,873 +0.06(+0.73%)
Apr 16, 2018 8.811 8.811 8.742 8.792 413,491 +0.02(+0.28%)
Apr 13, 2018 8.821 8.891 8.749 8.767 423,818 -0.07(-0.78%)
Apr 12, 2018 8.866 8.891 8.826 8.836 305,390 -0.00(-0.06%)
Apr 11, 2018 8.841 8.878 8.831 8.841 390,018 +0.00(+0.00%)
Apr 10, 2018 8.905 8.905 8.772 8.841 494,990 -0.03(-0.33%)
Apr 09, 2018 8.866 8.940 8.866 8.871 358,801 +0.01(+0.11%)
Apr 06, 2018 8.861 8.896 8.826 8.861 402,611 -0.03(-0.33%)
Apr 05, 2018 8.920 8.920 8.861 8.891 313,926 -0.01(-0.11%)
Apr 04, 2018 8.841 8.922 8.821 8.900 433,073 +0.04(+0.45%)
Apr 03, 2018 8.851 8.891 8.823 8.861 371,442 +0.03(+0.34%)
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.