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

Tpg Specialty Lending Inc (NY: TSLX )

21.24 +0.06 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Nov 30, 2017 9.637 9.645 9.483 9.539 329,506 -0.06(-0.63%)
Nov 29, 2017 9.600 9.623 9.548 9.600 267,640 +0.03(+0.29%)
Nov 28, 2017 9.600 9.641 9.549 9.572 196,167 -0.01(-0.10%)
Nov 27, 2017 9.679 9.693 9.572 9.581 272,137 -0.10(-1.01%)
Nov 24, 2017 9.688 9.694 9.595 9.679 166,185 +0.01(+0.10%)
Nov 22, 2017 9.590 9.688 9.590 9.669 225,734 +0.11(+1.17%)
Nov 21, 2017 9.628 9.628 9.549 9.558 183,366 -0.03(-0.34%)
Nov 20, 2017 9.553 9.604 9.553 9.590 184,823 +0.05(+0.49%)
Nov 17, 2017 9.502 9.600 9.502 9.544 247,828 +0.03(+0.34%)
Nov 16, 2017 9.521 9.558 9.488 9.511 283,190 +0.03(+0.29%)
Nov 15, 2017 9.465 9.544 9.433 9.483 256,458 -0.00(-0.05%)
Nov 14, 2017 9.493 9.562 9.488 9.488 194,413 -0.00(-0.05%)
Nov 13, 2017 9.451 9.516 9.451 9.493 289,619 +0.04(+0.39%)
Nov 10, 2017 9.525 9.581 9.428 9.456 338,365 -0.13(-1.31%)
Nov 09, 2017 9.655 9.688 9.558 9.581 402,960 -0.08(-0.87%)
Nov 08, 2017 9.335 9.679 9.293 9.665 521,418 +0.26(+2.77%)
Nov 07, 2017 9.409 9.446 9.372 9.404 251,387 -0.02(-0.25%)
Nov 06, 2017 9.479 9.480 9.400 9.428 335,823 -0.05(-0.54%)
Nov 03, 2017 9.404 9.488 9.339 9.479 336,992 +0.06(+0.64%)
Nov 02, 2017 9.470 9.470 9.394 9.418 265,633 -0.06(-0.64%)
Nov 01, 2017 9.558 9.572 9.418 9.479 338,238 -0.02(-0.20%)
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%)
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.