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

Tpg Specialty Lending Inc (NY: TSLX )

21.14 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2017 9.830 9.830 9.711 9.720 607,639 -0.09(-0.92%)
Oct 30, 2017 9.815 9.865 9.773 9.811 321,343 +0.00(+0.00%)
Oct 27, 2017 9.720 9.839 9.663 9.811 369,155 +0.13(+1.38%)
Oct 26, 2017 9.711 9.735 9.668 9.677 229,889 -0.01(-0.10%)
Oct 25, 2017 9.839 9.839 9.634 9.687 417,600 -0.18(-1.83%)
Oct 24, 2017 9.920 9.925 9.801 9.868 399,856 -0.03(-0.34%)
Oct 23, 2017 9.844 9.939 9.801 9.901 626,211 +0.09(+0.87%)
Oct 20, 2017 9.882 9.882 9.811 9.815 268,823 -0.01(-0.15%)
Oct 19, 2017 9.853 9.863 9.777 9.830 231,798 -0.01(-0.14%)
Oct 18, 2017 9.844 9.868 9.796 9.844 223,374 +0.03(+0.34%)
Oct 17, 2017 9.882 9.882 9.806 9.811 186,857 -0.06(-0.63%)
Oct 16, 2017 9.887 9.934 9.868 9.872 296,317 +0.00(+0.00%)
Oct 13, 2017 9.901 9.922 9.830 9.872 399,228 -0.03(-0.29%)
Oct 12, 2017 9.944 9.996 9.901 9.901 488,461 -0.04(-0.43%)
Oct 11, 2017 10.01 10.02 9.944 9.944 422,558 -0.01(-0.10%)
Oct 10, 2017 9.982 9.991 9.906 9.953 202,285 +0.00(+0.05%)
Oct 09, 2017 9.915 10.01 9.915 9.949 469,771 +0.05(+0.48%)
Oct 06, 2017 10.01 10.02 9.895 9.901 632,189 -0.14(-1.42%)
Oct 05, 2017 10.01 10.06 9.968 10.04 258,700 +0.04(+0.43%)
Oct 04, 2017 10.01 10.03 9.968 10.00 331,594 +0.02(+0.19%)
Oct 03, 2017 9.963 10.03 9.949 9.982 256,984 +0.01(+0.14%)
Oct 02, 2017 9.944 9.975 9.877 9.968 329,281 +0.00(+0.00%)
Sep 29, 2017 9.953 9.991 9.915 9.968 417,842 +0.09(+0.87%)
Sep 28, 2017 9.801 9.882 9.763 9.882 348,419 +0.08(+0.82%)
Sep 27, 2017 9.815 9.863 9.763 9.801 442,844 +0.01(+0.10%)
Sep 26, 2017 9.559 9.815 9.530 9.792 565,942 +0.25(+2.59%)
Sep 25, 2017 9.658 9.711 9.516 9.544 960,750 -0.13(-1.33%)
Sep 22, 2017 9.601 9.725 9.544 9.673 317,232 +0.09(+0.89%)
Sep 21, 2017 9.644 9.668 9.549 9.587 259,396 -0.05(-0.49%)
Sep 20, 2017 9.654 9.677 9.616 9.635 341,078 -0.01(-0.10%)
Sep 19, 2017 9.611 9.658 9.606 9.644 380,237 +0.07(+0.70%)
Sep 18, 2017 9.568 9.682 9.559 9.578 700,594 +0.01(+0.10%)
Sep 15, 2017 9.487 9.592 9.473 9.568 637,957 +0.08(+0.85%)
Sep 14, 2017 9.354 9.497 9.321 9.487 546,600 +0.12(+1.27%)
Sep 13, 2017 9.298 9.389 9.252 9.368 628,947 +0.07(+0.75%)
Sep 12, 2017 9.289 9.359 9.126 9.298 855,280 -0.03(-0.30%)
Sep 11, 2017 9.340 9.382 9.310 9.326 697,634 -0.01(-0.15%)
Sep 08, 2017 9.466 9.485 9.312 9.340 746,547 -0.13(-1.38%)
Sep 07, 2017 9.532 9.765 9.471 9.471 410,290 -0.09(-0.98%)
Sep 06, 2017 9.597 9.634 9.536 9.564 455,609 -0.05(-0.53%)
Sep 05, 2017 9.723 9.740 9.606 9.615 488,590 -0.10(-1.06%)
Sep 01, 2017 9.685 9.760 9.681 9.718 340,584 +0.04(+0.43%)
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%)
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.