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

Tpg Specialty Lending Inc (NY: TSLX )

21.08 -0.14 (-0.66%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 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 9.604 9.604 9.488 9.497 621,896 -0.09(-0.92%)
Oct 30, 2017 9.590 9.639 9.549 9.586 328,883 +0.00(+0.00%)
Oct 27, 2017 9.497 9.614 9.442 9.586 377,816 +0.13(+1.38%)
Oct 26, 2017 9.488 9.511 9.446 9.456 235,283 -0.01(-0.10%)
Oct 25, 2017 9.614 9.614 9.413 9.465 427,398 -0.18(-1.83%)
Oct 24, 2017 9.693 9.697 9.576 9.641 409,238 -0.03(-0.34%)
Oct 23, 2017 9.618 9.711 9.576 9.674 640,904 +0.08(+0.87%)
Oct 20, 2017 9.655 9.655 9.586 9.590 275,130 -0.01(-0.15%)
Oct 19, 2017 9.628 9.637 9.553 9.604 237,237 -0.01(-0.14%)
Oct 18, 2017 9.618 9.641 9.572 9.618 228,615 +0.03(+0.34%)
Oct 17, 2017 9.655 9.655 9.581 9.586 191,241 -0.06(-0.63%)
Oct 16, 2017 9.660 9.707 9.641 9.646 303,270 +0.00(+0.00%)
Oct 13, 2017 9.674 9.695 9.604 9.646 408,595 -0.03(-0.29%)
Oct 12, 2017 9.716 9.767 9.674 9.674 499,922 -0.04(-0.43%)
Oct 11, 2017 9.776 9.788 9.716 9.716 432,473 -0.01(-0.10%)
Oct 10, 2017 9.753 9.762 9.679 9.725 207,031 +0.00(+0.05%)
Oct 09, 2017 9.688 9.781 9.688 9.720 480,793 +0.05(+0.48%)
Oct 06, 2017 9.776 9.791 9.668 9.674 647,022 -0.14(-1.42%)
Oct 05, 2017 9.776 9.827 9.739 9.813 264,770 +0.04(+0.43%)
Oct 04, 2017 9.776 9.799 9.739 9.772 339,374 +0.02(+0.19%)
Oct 03, 2017 9.734 9.804 9.720 9.753 263,013 +0.01(+0.14%)
Oct 02, 2017 9.716 9.746 9.651 9.739 337,007 +0.00(+0.00%)
Sep 29, 2017 9.725 9.762 9.688 9.739 427,646 +0.08(+0.87%)
Sep 28, 2017 9.576 9.655 9.539 9.655 356,594 +0.08(+0.82%)
Sep 27, 2017 9.590 9.637 9.539 9.576 453,235 +0.01(+0.10%)
Sep 26, 2017 9.339 9.590 9.312 9.567 579,220 +0.24(+2.59%)
Sep 25, 2017 9.437 9.488 9.298 9.325 983,292 -0.13(-1.33%)
Sep 22, 2017 9.381 9.502 9.325 9.451 324,675 +0.08(+0.89%)
Sep 21, 2017 9.423 9.446 9.330 9.367 265,482 -0.05(-0.49%)
Sep 20, 2017 9.432 9.456 9.395 9.414 349,081 -0.01(-0.10%)
Sep 19, 2017 9.391 9.437 9.386 9.423 389,158 +0.07(+0.70%)
Sep 18, 2017 9.349 9.460 9.339 9.358 717,032 +0.01(+0.10%)
Sep 15, 2017 9.270 9.372 9.256 9.349 652,926 +0.08(+0.85%)
Sep 14, 2017 9.140 9.279 9.107 9.270 559,425 +0.12(+1.27%)
Sep 13, 2017 9.085 9.174 9.040 9.154 643,704 +0.07(+0.75%)
Sep 12, 2017 9.076 9.144 8.917 9.085 875,347 -0.03(-0.30%)
Sep 11, 2017 9.126 9.167 9.097 9.113 714,002 -0.01(-0.15%)
Sep 08, 2017 9.249 9.267 9.099 9.126 764,063 -0.13(-1.38%)
Sep 07, 2017 9.313 9.541 9.254 9.254 419,916 -0.09(-0.98%)
Sep 06, 2017 9.377 9.413 9.318 9.345 466,298 -0.05(-0.53%)
Sep 05, 2017 9.500 9.517 9.386 9.395 500,054 -0.10(-1.06%)
Sep 01, 2017 9.463 9.536 9.459 9.495 348,575 +0.04(+0.43%)
Aug 31, 2017 9.568 9.575 9.454 9.454 528,419 -0.06(-0.62%)
Aug 30, 2017 9.532 9.545 9.486 9.514 256,118 -0.01(-0.10%)
Aug 29, 2017 9.482 9.559 9.482 9.523 380,386 +0.01(+0.10%)
Aug 28, 2017 9.577 9.577 9.491 9.514 397,570 -0.05(-0.47%)
Aug 25, 2017 9.591 9.613 9.545 9.559 364,368 +0.00(+0.00%)
Aug 24, 2017 9.595 9.595 9.536 9.559 432,315 -0.03(-0.33%)
Aug 23, 2017 9.554 9.622 9.509 9.591 399,356 +0.01(+0.14%)
Aug 22, 2017 9.518 9.609 9.509 9.577 575,181 +0.07(+0.76%)
Aug 21, 2017 9.509 9.541 9.482 9.504 370,253 -0.00(-0.05%)
Aug 18, 2017 9.650 9.650 9.464 9.509 632,497 -0.15(-1.50%)
Aug 17, 2017 9.777 9.812 9.650 9.654 484,296 -0.14(-1.44%)
Aug 16, 2017 9.799 9.854 9.781 9.795 257,467 -0.01(-0.09%)
Aug 15, 2017 9.795 9.863 9.736 9.804 383,110 +0.05(+0.46%)
Aug 14, 2017 9.718 9.801 9.686 9.758 484,194 +0.08(+0.84%)
Aug 11, 2017 9.604 9.754 9.504 9.677 772,014 +0.03(+0.33%)
Aug 10, 2017 9.736 9.772 9.636 9.645 577,766 -0.10(-1.07%)
Aug 09, 2017 9.650 9.808 9.650 9.749 531,914 +0.08(+0.80%)
Aug 08, 2017 9.613 9.786 9.604 9.672 550,617 +0.06(+0.61%)
Aug 07, 2017 9.577 9.722 9.572 9.613 757,290 +0.03(+0.33%)
Aug 04, 2017 9.613 9.641 9.495 9.582 532,877 -0.01(-0.09%)
Aug 03, 2017 9.641 9.722 9.441 9.591 937,325 +0.16(+1.68%)
Aug 02, 2017 9.418 9.459 9.396 9.432 302,526 +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.