Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.