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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 +0.55 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.170 9.211 9.058 9.160 840,543 +0.18(+1.99%)
Jun 28, 2018 8.936 8.994 8.925 8.981 622,733 +0.04(+0.46%)
Jun 27, 2018 9.073 9.104 8.930 8.941 603,352 -0.11(-1.24%)
Jun 26, 2018 9.119 9.145 9.033 9.053 556,314 -0.06(-0.67%)
Jun 25, 2018 9.099 9.139 9.018 9.114 581,568 +0.01(+0.11%)
Jun 22, 2018 9.145 9.196 9.084 9.104 504,475 -0.01(-0.11%)
Jun 21, 2018 9.237 9.237 9.109 9.114 825,394 -0.11(-1.22%)
Jun 20, 2018 9.237 9.278 9.196 9.227 558,358 -0.02(-0.17%)
Jun 19, 2018 9.227 9.318 9.211 9.242 590,746 +0.02(+0.17%)
Jun 18, 2018 9.186 9.303 9.181 9.227 596,008 -0.03(-0.33%)
Jun 15, 2018 9.232 9.232 9.257 575,166 +0.03(+0.28%)
Jun 14, 2018 9.089 9.262 9.058 9.232 554,363 +0.16(+1.74%)
Jun 13, 2018 9.148 9.156 8.993 9.073 1,125,496 -0.08(-0.87%)
Jun 12, 2018 9.238 9.248 9.153 9.153 597,188 -0.08(-0.92%)
Jun 11, 2018 9.298 9.313 9.228 9.238 509,322 -0.06(-0.64%)
Jun 08, 2018 9.263 9.318 9.248 9.298 366,562 +0.03(+0.38%)
Jun 07, 2018 9.243 9.298 9.223 9.263 431,682 +0.00(+0.00%)
Jun 06, 2018 9.263 470,720 -0.02(-0.27%)
Jun 05, 2018 9.328 9.328 9.233 9.288 390,384 -0.05(-0.54%)
Jun 04, 2018 9.388 9.393 9.268 9.338 375,473 -0.00(-0.05%)
Jun 01, 2018 9.343 9.363 9.273 9.343 320,046 +0.02(+0.21%)
May 31, 2018 9.403 9.426 9.293 9.323 526,242 -0.07(-0.74%)
May 30, 2018 9.483 9.503 9.388 9.393 622,112 -0.06(-0.63%)
May 29, 2018 9.528 9.543 9.423 9.453 914,841 -0.09(-0.94%)
May 25, 2018 9.543 9.543 9.543 0 -0.00(-0.05%)
May 24, 2018 9.573 9.575 9.495 9.548 360,139 +0.00(+0.00%)
May 23, 2018 9.553 9.615 9.488 9.548 308,340 -0.01(-0.10%)
May 22, 2018 9.573 9.595 9.523 9.558 304,575 +0.00(+0.00%)
May 21, 2018 9.548 9.598 9.508 9.558 426,198 +0.01(+0.16%)
May 18, 2018 9.573 9.590 9.483 9.543 383,779 -0.01(-0.16%)
May 17, 2018 9.513 9.608 9.488 9.558 496,654 +0.05(+0.58%)
May 16, 2018 9.528 9.543 9.443 9.503 561,520 -0.02(-0.26%)
May 15, 2018 9.403 9.538 9.398 9.528 433,432 +0.11(+1.16%)
May 14, 2018 9.448 9.508 9.413 9.418 475,287 -0.04(-0.47%)
May 11, 2018 9.513 9.528 9.448 9.463 254,219 -0.01(-0.16%)
May 10, 2018 9.408 9.528 9.398 9.478 1,525,878 +0.07(+0.79%)
May 09, 2018 9.438 9.448 9.371 9.403 447,222 -0.02(-0.26%)
May 08, 2018 9.408 9.483 9.378 9.428 1,229,865 +0.01(+0.11%)
May 07, 2018 9.413 9.438 9.334 9.418 758,214 +0.02(+0.27%)
May 04, 2018 9.065 9.458 9.065 9.393 723,290 +0.39(+4.31%)
May 03, 2018 8.990 9.040 8.965 9.005 369,835 +0.00(+0.00%)
May 02, 2018 9.030 9.050 8.990 9.005 549,226 -0.01(-0.11%)
May 01, 2018 8.990 9.035 8.950 9.015 476,078 +0.02(+0.22%)
Apr 30, 2018 8.975 9.060 8.940 8.995 987,684 +0.05(+0.56%)
Apr 27, 2018 8.890 8.975 8.875 8.945 317,451 +0.04(+0.50%)
Apr 26, 2018 8.905 8.905 8.855 8.900 361,139 +0.03(+0.39%)
Apr 25, 2018 8.850 8.880 8.836 8.865 405,574 -0.01(-0.11%)
Apr 24, 2018 8.890 8.890 8.836 8.875 432,902 +0.03(+0.39%)
Apr 23, 2018 8.875 8.875 8.811 8.841 448,499 -0.01(-0.17%)
Apr 20, 2018 8.890 8.893 8.789 8.855 393,804 -0.02(-0.22%)
Apr 19, 2018 8.905 8.935 8.860 8.875 258,801 -0.05(-0.61%)
Apr 18, 2018 8.910 8.930 8.890 8.930 212,907 +0.02(+0.28%)
Apr 17, 2018 8.875 8.920 8.845 8.905 247,493 +0.06(+0.73%)
Apr 16, 2018 8.860 8.860 8.791 8.841 411,200 +0.02(+0.28%)
Apr 13, 2018 8.870 8.940 8.798 8.816 421,469 -0.07(-0.78%)
Apr 12, 2018 8.915 8.940 8.875 8.885 303,698 -0.00(-0.06%)
Apr 11, 2018 8.890 8.928 8.880 8.890 387,857 +0.00(+0.00%)
Apr 10, 2018 8.955 8.955 8.821 8.890 492,247 -0.03(-0.33%)
Apr 09, 2018 8.915 8.990 8.915 8.920 356,812 +0.01(+0.11%)
Apr 06, 2018 8.910 8.945 8.875 8.910 400,380 -0.03(-0.33%)
Apr 05, 2018 8.970 8.970 8.910 8.940 312,187 -0.01(-0.11%)
Apr 04, 2018 8.890 8.971 8.870 8.950 430,673 +0.04(+0.45%)
Apr 03, 2018 8.900 8.940 8.872 8.910 369,383 +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.