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

Tpg Specialty Lending Inc (NY: TSLX )

21.46 +0.04 (+0.19%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 21, 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 (%)
Aug 31, 2017 9.793 9.799 9.676 9.676 516,305 -0.06(-0.62%)
Aug 30, 2017 9.755 9.769 9.709 9.737 250,247 -0.01(-0.10%)
Aug 29, 2017 9.704 9.783 9.704 9.746 371,666 +0.01(+0.10%)
Aug 28, 2017 9.802 9.802 9.714 9.737 388,456 -0.05(-0.47%)
Aug 25, 2017 9.816 9.839 9.769 9.783 356,015 +0.00(+0.00%)
Aug 24, 2017 9.820 9.820 9.760 9.783 422,405 -0.03(-0.33%)
Aug 23, 2017 9.779 9.848 9.732 9.816 390,200 +0.01(+0.14%)
Aug 22, 2017 9.741 9.834 9.732 9.802 561,995 +0.07(+0.76%)
Aug 21, 2017 9.732 9.765 9.704 9.727 361,765 -0.00(-0.05%)
Aug 18, 2017 9.876 9.876 9.686 9.732 617,997 -0.15(-1.50%)
Aug 17, 2017 10.01 10.04 9.876 9.881 473,193 -0.14(-1.44%)
Aug 16, 2017 10.03 10.09 10.01 10.02 251,565 -0.01(-0.09%)
Aug 15, 2017 10.02 10.09 9.964 10.03 374,328 +0.05(+0.46%)
Aug 14, 2017 9.946 10.03 9.913 9.987 473,094 +0.08(+0.84%)
Aug 11, 2017 9.830 9.983 9.727 9.904 754,316 +0.03(+0.33%)
Aug 10, 2017 9.964 10.00 9.862 9.871 564,521 -0.11(-1.07%)
Aug 09, 2017 9.876 10.04 9.876 9.978 519,720 +0.08(+0.80%)
Aug 08, 2017 9.839 10.02 9.830 9.899 537,994 +0.06(+0.61%)
Aug 07, 2017 9.802 9.950 9.797 9.839 739,929 +0.03(+0.33%)
Aug 04, 2017 9.839 9.867 9.718 9.806 520,661 -0.01(-0.09%)
Aug 03, 2017 9.867 9.950 9.662 9.816 915,837 +0.16(+1.68%)
Aug 02, 2017 9.639 9.681 9.616 9.653 295,591 +0.02(+0.24%)
Aug 01, 2017 9.653 9.653 9.597 9.630 272,643 -0.01(-0.10%)
Jul 31, 2017 9.611 9.639 9.551 9.639 207,952 +0.05(+0.53%)
Jul 28, 2017 9.630 9.630 9.558 9.588 200,970 -0.04(-0.43%)
Jul 27, 2017 9.560 9.649 9.556 9.630 307,070 +0.07(+0.68%)
Jul 26, 2017 9.542 9.621 9.542 9.565 268,051 +0.04(+0.39%)
Jul 25, 2017 9.495 9.542 9.472 9.528 353,812 +0.06(+0.64%)
Jul 24, 2017 9.597 9.625 9.458 9.467 450,814 -0.16(-1.64%)
Jul 21, 2017 9.584 9.695 9.569 9.625 540,311 +0.07(+0.73%)
Jul 20, 2017 9.597 9.444 9.556 400,988 +0.09(+0.93%)
Jul 19, 2017 9.528 9.537 9.402 9.467 775,917 -0.03(-0.29%)
Jul 18, 2017 9.491 9.556 9.454 9.495 409,737 +0.00(+0.00%)
Jul 17, 2017 9.579 9.607 9.486 9.495 646,480 -0.06(-0.58%)
Jul 14, 2017 9.542 9.584 9.486 9.551 371,517 +0.03(+0.29%)
Jul 13, 2017 9.565 9.588 9.509 9.523 295,048 -0.02(-0.19%)
Jul 12, 2017 9.546 9.616 9.532 9.542 338,878 +0.03(+0.34%)
Jul 11, 2017 9.537 9.537 9.477 9.509 262,176 -0.01(-0.10%)
Jul 10, 2017 9.523 9.579 9.458 9.518 509,509 +0.00(+0.00%)
Jul 07, 2017 9.523 9.556 9.491 9.518 274,480 +0.03(+0.29%)
Jul 06, 2017 9.477 9.537 9.467 9.491 281,159 -0.00(-0.05%)
Jul 05, 2017 9.560 9.643 9.481 9.495 241,673 -0.07(-0.73%)
Jul 03, 2017 9.505 9.607 9.495 9.565 139,021 +0.07(+0.73%)
Jun 30, 2017 9.505 9.528 9.481 9.495 333,830 +0.00(+0.00%)
Jun 29, 2017 9.676 9.676 9.454 9.495 461,318 -0.16(-1.68%)
Jun 28, 2017 9.542 9.667 9.523 9.658 271,357 +0.13(+1.32%)
Jun 27, 2017 9.588 9.676 9.523 9.532 497,838 -0.04(-0.44%)
Jun 26, 2017 9.537 9.607 9.471 9.574 264,136 +0.05(+0.54%)
Jun 23, 2017 9.463 9.528 9.454 9.523 152,100 +0.06(+0.69%)
Jun 22, 2017 9.505 9.537 9.430 9.458 311,104 -0.01(-0.15%)
Jun 21, 2017 9.509 9.550 9.458 9.472 194,713 -0.03(-0.29%)
Jun 20, 2017 9.514 9.565 9.486 9.500 254,298 -0.03(-0.34%)
Jun 19, 2017 9.570 9.607 9.514 9.532 208,577 +0.02(+0.24%)
Jun 16, 2017 9.556 9.556 9.477 9.509 334,288 +0.05(+0.54%)
Jun 15, 2017 9.402 9.465 9.361 9.458 287,370 +0.01(+0.15%)
Jun 14, 2017 9.542 9.542 9.391 9.444 434,791 -0.10(-1.07%)
Jun 13, 2017 9.523 9.566 9.472 9.546 276,423 +0.03(+0.34%)
Jun 12, 2017 9.450 9.523 9.416 9.514 421,077 +0.03(+0.29%)
Jun 09, 2017 9.532 9.559 9.455 9.487 248,265 -0.04(-0.38%)
Jun 08, 2017 9.523 9.550 9.477 9.523 240,715 +0.01(+0.14%)
Jun 07, 2017 9.528 9.541 9.441 9.509 286,536 -0.02(-0.24%)
Jun 06, 2017 9.546 9.569 9.512 9.532 207,527 +0.00(+0.00%)
Jun 05, 2017 9.496 9.555 9.496 9.532 215,944 +0.04(+0.38%)
Jun 02, 2017 9.528 9.558 9.464 9.496 278,227 -0.04(-0.43%)
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.