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

Tpg Specialty Lending Inc (NY: TSLX )

21.82 +0.13 (+0.62%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 30, 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 (%)
Jan 31, 2018 9.471 9.476 9.325 9.350 416,402 -0.09(-0.93%)
Jan 30, 2018 9.452 9.452 9.403 9.437 359,285 -0.04(-0.46%)
Jan 29, 2018 9.525 9.525 9.335 9.481 541,659 -0.04(-0.46%)
Jan 26, 2018 9.564 9.564 9.457 9.525 453,254 -0.03(-0.36%)
Jan 25, 2018 9.617 9.637 9.476 9.559 519,138 -0.06(-0.66%)
Jan 24, 2018 9.564 9.671 9.535 9.622 496,106 +0.05(+0.51%)
Jan 23, 2018 9.603 9.642 9.569 9.573 481,926 -0.05(-0.56%)
Jan 22, 2018 9.685 9.734 9.583 9.627 522,243 -0.04(-0.45%)
Jan 19, 2018 9.627 9.729 9.617 9.671 259,500 +0.04(+0.46%)
Jan 18, 2018 9.763 9.763 9.583 9.627 732,839 -0.11(-1.10%)
Jan 17, 2018 9.758 9.792 9.685 9.734 343,489 -0.02(-0.25%)
Jan 16, 2018 9.758 9.799 9.739 9.758 510,515 -0.00(-0.05%)
Jan 12, 2018 9.763 9.763 9.763 0 +0.02(+0.25%)
Jan 11, 2018 9.637 9.739 9.612 9.739 218,584 +0.10(+1.06%)
Jan 10, 2018 9.710 9.729 9.603 9.637 296,029 -0.07(-0.75%)
Jan 09, 2018 9.734 9.756 9.686 9.710 253,642 -0.02(-0.25%)
Jan 08, 2018 9.758 9.827 9.681 9.734 313,820 -0.00(-0.05%)
Jan 05, 2018 9.724 9.802 9.671 9.739 291,636 +0.08(+0.81%)
Jan 04, 2018 9.685 9.763 9.627 9.661 238,939 -0.01(-0.15%)
Jan 03, 2018 9.695 9.719 9.659 9.676 244,439 +0.00(+0.00%)
Jan 02, 2018 9.705 9.705 9.578 9.676 590,119 +0.04(+0.40%)
Dec 29, 2017 9.637 9.637 9.637 0 -0.12(-1.20%)
Dec 28, 2017 9.661 9.773 9.661 9.754 287,422 +0.09(+0.91%)
Dec 27, 2017 9.744 9.757 9.642 9.666 342,509 -0.07(-0.70%)
Dec 26, 2017 9.734 9.792 9.734 9.734 324,476 -0.03(-0.30%)
Dec 22, 2017 9.768 9.831 9.739 9.763 182,792 +0.01(+0.15%)
Dec 21, 2017 9.739 9.768 9.705 9.749 303,837 +0.01(+0.15%)
Dec 20, 2017 9.836 9.836 9.685 9.734 375,274 +0.02(+0.25%)
Dec 19, 2017 9.797 9.863 9.671 9.710 357,896 -0.09(-0.89%)
Dec 18, 2017 9.851 9.943 9.788 9.797 260,069 -0.02(-0.20%)
Dec 15, 2017 9.836 9.904 9.700 9.817 618,586 -0.03(-0.35%)
Dec 14, 2017 9.831 9.938 9.812 9.851 435,968 -0.03(-0.30%)
Dec 13, 2017 9.880 9.928 9.804 9.880 393,290 +0.00(+0.00%)
Dec 12, 2017 9.933 9.966 9.861 9.880 352,134 -0.05(-0.53%)
Dec 11, 2017 9.837 9.999 9.830 9.933 376,818 +0.12(+1.27%)
Dec 08, 2017 9.847 9.866 9.770 9.808 168,521 -0.03(-0.34%)
Dec 07, 2017 9.742 9.894 9.727 9.842 322,723 +0.08(+0.78%)
Dec 06, 2017 9.694 9.799 9.675 9.765 247,515 +0.06(+0.59%)
Dec 05, 2017 9.737 9.747 9.670 9.708 199,551 +0.00(+0.05%)
Dec 04, 2017 9.718 9.776 9.680 9.703 241,170 +0.00(+0.05%)
Dec 01, 2017 9.785 9.785 9.694 9.699 215,871 -0.08(-0.78%)
Nov 30, 2017 9.875 9.884 9.718 9.775 321,554 -0.06(-0.63%)
Nov 29, 2017 9.837 9.861 9.785 9.837 261,181 +0.03(+0.29%)
Nov 28, 2017 9.837 9.880 9.785 9.808 191,433 -0.01(-0.10%)
Nov 27, 2017 9.918 9.932 9.808 9.818 265,569 -0.10(-1.01%)
Nov 24, 2017 9.928 9.933 9.832 9.918 162,175 +0.01(+0.10%)
Nov 22, 2017 9.828 9.928 9.828 9.908 220,286 +0.11(+1.17%)
Nov 21, 2017 9.866 9.866 9.785 9.794 178,941 -0.03(-0.34%)
Nov 20, 2017 9.789 9.842 9.789 9.828 180,363 +0.05(+0.49%)
Nov 17, 2017 9.737 9.837 9.737 9.780 241,847 +0.03(+0.34%)
Nov 16, 2017 9.756 9.794 9.723 9.747 276,356 +0.03(+0.29%)
Nov 15, 2017 9.699 9.780 9.666 9.718 250,269 -0.00(-0.05%)
Nov 14, 2017 9.728 9.799 9.723 9.723 189,721 -0.00(-0.05%)
Nov 13, 2017 9.685 9.751 9.685 9.728 282,629 +0.04(+0.39%)
Nov 10, 2017 9.761 9.818 9.661 9.689 330,199 -0.13(-1.31%)
Nov 09, 2017 9.894 9.928 9.794 9.818 393,235 -0.09(-0.87%)
Nov 08, 2017 9.566 9.918 9.523 9.904 508,834 +0.27(+2.77%)
Nov 07, 2017 9.642 9.680 9.604 9.637 245,321 -0.02(-0.25%)
Nov 06, 2017 9.713 9.714 9.632 9.661 327,719 -0.05(-0.54%)
Nov 03, 2017 9.637 9.723 9.570 9.713 328,859 +0.06(+0.64%)
Nov 02, 2017 9.704 9.704 9.626 9.651 259,222 -0.06(-0.64%)
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.