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

Tpg Specialty Lending Inc (NY: TSLX )

20.91 +0.08 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 29, 2020 11.12 11.24 10.97 11.18 564,786 +0.04(+0.33%)
May 28, 2020 11.48 11.48 11.06 11.14 543,730 -0.22(-1.93%)
May 27, 2020 11.51 11.53 11.17 11.36 339,406 +0.09(+0.75%)
May 26, 2020 11.21 11.37 11.16 11.27 467,679 +0.34(+3.11%)
May 22, 2020 10.93 11.01 10.82 10.93 459,928 +0.06(+0.56%)
May 21, 2020 10.66 10.93 10.66 10.87 418,241 +0.15(+1.36%)
May 20, 2020 10.70 10.81 10.64 10.73 392,873 +0.13(+1.26%)
May 19, 2020 10.51 10.79 10.51 10.59 581,013 +0.02(+0.23%)
May 18, 2020 10.76 10.91 10.44 10.57 795,787 +0.15(+1.40%)
May 15, 2020 10.22 10.52 10.22 10.42 617,791 +0.09(+0.88%)
May 14, 2020 10.13 10.36 9.981 10.33 693,911 +0.07(+0.65%)
May 13, 2020 10.18 10.32 9.993 10.27 1,353,434 +0.05(+0.48%)
May 12, 2020 10.26 10.30 10.11 10.22 423,420 -0.03(-0.30%)
May 11, 2020 10.17 10.36 10.12 10.25 429,305 +0.02(+0.24%)
May 08, 2020 10.14 10.28 10.11 10.22 428,816 +0.16(+1.57%)
May 07, 2020 10.08 10.30 9.987 10.07 765,953 +0.12(+1.22%)
May 06, 2020 9.744 10.07 9.641 9.945 758,099 +0.23(+2.38%)
May 05, 2020 9.501 9.902 9.501 9.714 981,467 +0.30(+3.23%)
May 04, 2020 9.598 9.629 9.343 9.410 782,095 -0.32(-3.25%)
May 01, 2020 9.714 9.805 9.446 9.726 664,541 -0.27(-2.73%)
Apr 30, 2020 10.24 10.24 9.847 9.999 624,313 -0.24(-2.31%)
Apr 29, 2020 10.28 10.42 10.19 10.24 618,430 +0.22(+2.18%)
Apr 28, 2020 10.30 10.48 10.01 10.02 1,054,509 -0.01(-0.06%)
Apr 27, 2020 9.726 10.17 9.726 10.02 1,367,728 +0.41(+4.30%)
Apr 24, 2020 9.349 9.671 9.264 9.610 1,251,057 +0.38(+4.08%)
Apr 23, 2020 9.045 9.319 9.033 9.234 700,252 +0.18(+2.01%)
Apr 22, 2020 9.167 9.343 8.997 9.052 715,576 -0.03(-0.33%)
Apr 21, 2020 9.112 9.398 9.015 9.082 993,503 -0.12(-1.32%)
Apr 20, 2020 9.246 9.513 9.137 9.203 1,790,769 -0.25(-2.63%)
Apr 17, 2020 9.507 10.01 9.337 9.452 1,272,785 +0.34(+3.73%)
Apr 16, 2020 9.143 9.261 8.706 9.112 914,861 +0.36(+4.09%)
Apr 15, 2020 9.155 9.252 8.578 8.754 1,264,334 -0.46(-4.95%)
Apr 14, 2020 9.410 9.519 8.985 9.209 999,133 +0.19(+2.09%)
Apr 13, 2020 9.445 9.577 8.902 9.021 2,459,650 -0.44(-4.67%)
Apr 09, 2020 9.302 9.732 9.051 9.463 1,812,266 +0.81(+9.39%)
Apr 08, 2020 8.143 9.021 8.143 8.651 1,461,310 +0.65(+8.06%)
Apr 07, 2020 7.940 8.507 7.820 8.006 1,440,921 +0.41(+5.35%)
Apr 06, 2020 7.629 8.167 7.534 7.599 1,327,488 +0.09(+1.19%)
Apr 03, 2020 7.838 7.916 7.319 7.510 1,329,196 -0.15(-1.95%)
Apr 02, 2020 7.814 7.927 7.557 7.659 1,104,171 -0.22(-2.73%)
Apr 01, 2020 8.035 8.095 7.749 7.874 1,284,570 -0.44(-5.32%)
Mar 31, 2020 8.579 8.710 8.250 8.316 1,163,849 -0.22(-2.59%)
Mar 30, 2020 8.740 8.764 8.292 8.537 1,199,629 -0.26(-2.99%)
Mar 27, 2020 8.651 9.302 7.928 8.800 1,288,187 -0.11(-1.21%)
Mar 26, 2020 8.065 9.881 8.053 8.908 1,879,660 +0.84(+10.36%)
Mar 25, 2020 7.605 9.159 7.498 8.071 2,391,821 +0.59(+7.91%)
Mar 24, 2020 7.085 8.143 7.085 7.480 1,488,430 +0.73(+10.80%)
Mar 23, 2020 8.053 8.111 6.721 6.751 3,262,190 -1.33(-16.42%)
Mar 20, 2020 8.334 8.812 7.659 8.077 1,938,306 -0.21(-2.52%)
Mar 19, 2020 7.659 8.573 6.888 8.286 2,617,900 +0.57(+7.35%)
Mar 18, 2020 8.519 8.693 7.486 7.719 3,014,029 -1.21(-13.58%)
Mar 17, 2020 10.15 10.15 8.633 8.932 3,182,530 -1.05(-10.53%)
Mar 16, 2020 9.559 10.28 8.603 9.983 1,689,933 -1.05(-9.53%)
Mar 13, 2020 10.71 11.05 10.71 11.03 1,808,416 +0.71(+6.89%)
Mar 12, 2020 10.69 10.69 9.517 10.32 2,725,692 -1.00(-8.86%)
Mar 11, 2020 11.55 11.57 11.12 11.33 1,208,051 -0.37(-3.15%)
Mar 10, 2020 12.19 12.29 11.34 11.70 1,731,269 -0.32(-2.68%)
Mar 09, 2020 11.99 12.27 11.70 12.02 1,052,402 -0.69(-5.43%)
Mar 06, 2020 12.81 12.86 12.46 12.71 1,109,984 -0.32(-2.42%)
Mar 05, 2020 12.95 13.08 12.83 13.02 840,289 +0.00(+0.00%)
Mar 04, 2020 13.08 13.21 12.91 13.02 467,790 +0.16(+1.23%)
Mar 03, 2020 12.99 13.19 12.84 12.87 1,468,055 -0.08(-0.59%)
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.