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

Tpg Specialty Lending Inc (NY: TSLX )

21.18 +0.17 (+0.81%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jun 29, 2018 8.949 8.989 8.839 8.939 861,330 +0.17(+1.99%)
Jun 28, 2018 8.720 8.777 8.710 8.765 638,134 +0.04(+0.46%)
Jun 27, 2018 8.854 8.884 8.715 8.725 618,273 -0.11(-1.24%)
Jun 26, 2018 8.899 8.924 8.815 8.834 570,072 -0.06(-0.67%)
Jun 25, 2018 8.879 8.919 8.800 8.894 595,951 +0.01(+0.11%)
Jun 22, 2018 8.924 8.974 8.864 8.884 516,951 -0.01(-0.11%)
Jun 21, 2018 9.014 9.014 8.889 8.894 845,806 -0.11(-1.22%)
Jun 20, 2018 9.014 9.054 8.974 9.004 572,167 -0.01(-0.17%)
Jun 19, 2018 9.004 9.094 8.989 9.019 605,355 +0.01(+0.17%)
Jun 18, 2018 8.964 9.079 8.959 9.004 610,748 -0.03(-0.33%)
Jun 15, 2018 9.009 9.009 9.034 589,390 +0.02(+0.28%)
Jun 14, 2018 8.869 9.039 8.839 9.009 568,073 +0.15(+1.74%)
Jun 13, 2018 8.928 8.935 8.776 8.854 1,153,330 -0.08(-0.87%)
Jun 12, 2018 9.015 9.025 8.932 8.932 611,957 -0.08(-0.92%)
Jun 11, 2018 9.074 9.088 9.006 9.015 521,918 -0.06(-0.64%)
Jun 08, 2018 9.040 9.093 9.025 9.074 375,627 +0.03(+0.38%)
Jun 07, 2018 9.020 9.074 9.001 9.040 442,357 +0.00(+0.00%)
Jun 06, 2018 9.040 482,361 -0.02(-0.27%)
Jun 05, 2018 9.103 9.103 9.010 9.064 400,038 -0.05(-0.54%)
Jun 04, 2018 9.162 9.166 9.045 9.113 384,758 -0.00(-0.05%)
Jun 01, 2018 9.118 9.137 9.049 9.118 327,961 +0.02(+0.21%)
May 31, 2018 9.176 9.198 9.069 9.098 539,257 -0.07(-0.74%)
May 30, 2018 9.254 9.274 9.162 9.166 637,497 -0.06(-0.63%)
May 29, 2018 9.298 9.312 9.196 9.225 937,465 -0.09(-0.94%)
May 25, 2018 9.312 9.312 9.312 0 -0.00(-0.05%)
May 24, 2018 9.342 9.344 9.266 9.317 369,046 +0.00(+0.00%)
May 23, 2018 9.322 9.383 9.259 9.317 315,965 -0.01(-0.10%)
May 22, 2018 9.342 9.364 9.293 9.327 312,107 +0.00(+0.00%)
May 21, 2018 9.317 9.366 9.278 9.327 436,738 +0.01(+0.16%)
May 18, 2018 9.342 9.359 9.254 9.312 393,270 -0.01(-0.16%)
May 17, 2018 9.283 9.376 9.259 9.327 508,936 +0.05(+0.58%)
May 16, 2018 9.298 9.312 9.215 9.274 575,406 -0.02(-0.26%)
May 15, 2018 9.176 9.308 9.172 9.298 444,151 +0.11(+1.16%)
May 14, 2018 9.220 9.278 9.186 9.191 487,041 -0.04(-0.47%)
May 11, 2018 9.283 9.298 9.220 9.235 260,506 -0.01(-0.16%)
May 10, 2018 9.181 9.298 9.172 9.249 1,563,613 +0.07(+0.79%)
May 09, 2018 9.210 9.220 9.144 9.176 458,282 -0.02(-0.26%)
May 08, 2018 9.181 9.255 9.151 9.201 1,260,280 +0.01(+0.11%)
May 07, 2018 9.186 9.210 9.108 9.191 776,965 +0.02(+0.27%)
May 04, 2018 8.846 9.230 8.846 9.167 741,178 +0.38(+4.31%)
May 03, 2018 8.773 8.822 8.749 8.788 378,981 +0.00(+0.00%)
May 02, 2018 8.812 8.831 8.773 8.788 562,809 -0.01(-0.11%)
May 01, 2018 8.773 8.817 8.734 8.797 487,851 +0.02(+0.22%)
Apr 30, 2018 8.758 8.841 8.724 8.778 1,012,110 +0.05(+0.56%)
Apr 27, 2018 8.676 8.758 8.661 8.729 325,302 +0.04(+0.50%)
Apr 26, 2018 8.690 8.690 8.642 8.685 370,070 +0.03(+0.39%)
Apr 25, 2018 8.637 8.666 8.622 8.651 415,604 -0.01(-0.11%)
Apr 24, 2018 8.676 8.676 8.622 8.661 443,608 +0.03(+0.39%)
Apr 23, 2018 8.661 8.661 8.598 8.627 459,590 -0.01(-0.17%)
Apr 20, 2018 8.676 8.679 8.577 8.642 403,543 -0.02(-0.22%)
Apr 19, 2018 8.690 8.720 8.647 8.661 265,202 -0.05(-0.61%)
Apr 18, 2018 8.695 8.715 8.676 8.715 218,172 +0.02(+0.28%)
Apr 17, 2018 8.661 8.705 8.632 8.690 253,614 +0.06(+0.73%)
Apr 16, 2018 8.647 8.647 8.579 8.627 421,369 +0.02(+0.28%)
Apr 13, 2018 8.656 8.724 8.586 8.603 431,893 -0.07(-0.78%)
Apr 12, 2018 8.700 8.724 8.661 8.671 311,208 -0.00(-0.06%)
Apr 11, 2018 8.676 8.712 8.666 8.676 397,449 +0.00(+0.00%)
Apr 10, 2018 8.739 8.739 8.608 8.676 504,420 -0.03(-0.33%)
Apr 09, 2018 8.700 8.773 8.700 8.705 365,636 +0.01(+0.11%)
Apr 06, 2018 8.695 8.729 8.661 8.695 410,281 -0.03(-0.33%)
Apr 05, 2018 8.754 8.754 8.695 8.724 319,907 -0.01(-0.11%)
Apr 04, 2018 8.676 8.755 8.656 8.734 441,324 +0.04(+0.45%)
Apr 03, 2018 8.685 8.724 8.658 8.695 378,518 +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.