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

Tpg Specialty Lending Inc (NY: TSLX )

20.50 -0.12 (-0.61%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 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 (%)
Dec 29, 2017 9.583 9.583 9.583 0 -0.12(-1.20%)
Dec 28, 2017 9.608 9.719 9.608 9.700 289,024 +0.09(+0.91%)
Dec 27, 2017 9.690 9.703 9.588 9.612 344,418 -0.07(-0.70%)
Dec 26, 2017 9.680 9.738 9.680 9.680 326,284 -0.03(-0.30%)
Dec 22, 2017 9.714 9.777 9.685 9.709 183,811 +0.01(+0.15%)
Dec 21, 2017 9.685 9.714 9.651 9.695 305,530 +0.01(+0.15%)
Dec 20, 2017 9.782 9.782 9.632 9.680 377,366 +0.02(+0.25%)
Dec 19, 2017 9.743 9.808 9.617 9.656 359,891 -0.09(-0.89%)
Dec 18, 2017 9.796 9.888 9.733 9.743 261,518 -0.02(-0.20%)
Dec 15, 2017 9.782 9.850 9.646 9.762 622,034 -0.03(-0.35%)
Dec 14, 2017 9.777 9.883 9.758 9.796 438,398 -0.03(-0.30%)
Dec 13, 2017 9.825 9.873 9.749 9.825 395,481 +0.00(+0.00%)
Dec 12, 2017 9.878 9.911 9.806 9.825 354,097 -0.05(-0.53%)
Dec 11, 2017 9.783 9.944 9.775 9.878 378,917 +0.12(+1.27%)
Dec 08, 2017 9.792 9.811 9.716 9.754 169,460 -0.03(-0.34%)
Dec 07, 2017 9.688 9.840 9.673 9.787 324,521 +0.08(+0.78%)
Dec 06, 2017 9.640 9.745 9.621 9.711 248,894 +0.06(+0.59%)
Dec 05, 2017 9.683 9.693 9.616 9.654 200,663 +0.00(+0.05%)
Dec 04, 2017 9.664 9.722 9.626 9.650 242,514 +0.00(+0.05%)
Dec 01, 2017 9.730 9.730 9.640 9.645 217,074 -0.08(-0.78%)
Nov 30, 2017 9.821 9.829 9.664 9.721 323,346 -0.06(-0.63%)
Nov 29, 2017 9.783 9.806 9.730 9.783 262,636 +0.03(+0.29%)
Nov 28, 2017 9.783 9.825 9.730 9.754 192,500 -0.01(-0.10%)
Nov 27, 2017 9.863 9.877 9.754 9.764 267,049 -0.10(-1.01%)
Nov 24, 2017 9.872 9.878 9.778 9.863 163,078 +0.01(+0.10%)
Nov 22, 2017 9.773 9.872 9.773 9.854 221,513 +0.11(+1.17%)
Nov 21, 2017 9.811 9.811 9.730 9.740 179,938 -0.03(-0.34%)
Nov 20, 2017 9.735 9.787 9.735 9.773 181,368 +0.05(+0.49%)
Nov 17, 2017 9.683 9.783 9.683 9.726 243,195 +0.03(+0.34%)
Nov 16, 2017 9.702 9.740 9.669 9.693 277,896 +0.03(+0.29%)
Nov 15, 2017 9.645 9.726 9.613 9.664 251,663 -0.00(-0.05%)
Nov 14, 2017 9.674 9.745 9.669 9.669 190,779 -0.00(-0.05%)
Nov 13, 2017 9.631 9.697 9.631 9.674 284,204 +0.04(+0.39%)
Nov 10, 2017 9.707 9.764 9.607 9.636 332,039 -0.13(-1.31%)
Nov 09, 2017 9.839 9.872 9.740 9.764 395,427 -0.09(-0.87%)
Nov 08, 2017 9.513 9.863 9.470 9.849 511,669 +0.27(+2.77%)
Nov 07, 2017 9.588 9.626 9.551 9.584 246,688 -0.02(-0.25%)
Nov 06, 2017 9.659 9.660 9.579 9.607 329,545 -0.05(-0.54%)
Nov 03, 2017 9.584 9.669 9.517 9.659 330,692 +0.06(+0.64%)
Nov 02, 2017 9.650 9.650 9.573 9.598 260,667 -0.06(-0.64%)
Nov 01, 2017 9.740 9.754 9.598 9.659 331,915 -0.02(-0.20%)
Oct 31, 2017 9.787 9.787 9.669 9.678 610,269 -0.09(-0.92%)
Oct 30, 2017 9.773 9.823 9.730 9.768 322,734 +0.00(+0.00%)
Oct 27, 2017 9.678 9.797 9.622 9.768 370,753 +0.13(+1.38%)
Oct 26, 2017 9.669 9.693 9.626 9.636 230,884 -0.01(-0.10%)
Oct 25, 2017 9.797 9.797 9.593 9.645 419,408 -0.18(-1.83%)
Oct 24, 2017 9.877 9.882 9.759 9.825 401,587 -0.03(-0.34%)
Oct 23, 2017 9.801 9.896 9.759 9.858 628,922 +0.09(+0.87%)
Oct 20, 2017 9.839 9.839 9.768 9.773 269,986 -0.01(-0.15%)
Oct 19, 2017 9.811 9.820 9.735 9.787 232,802 -0.01(-0.14%)
Oct 18, 2017 9.801 9.825 9.754 9.801 224,341 +0.03(+0.34%)
Oct 17, 2017 9.839 9.839 9.764 9.768 187,666 -0.06(-0.63%)
Oct 16, 2017 9.844 9.891 9.825 9.830 297,600 +0.00(+0.00%)
Oct 13, 2017 9.858 9.880 9.787 9.830 400,956 -0.03(-0.29%)
Oct 12, 2017 9.901 9.953 9.858 9.858 490,575 -0.04(-0.43%)
Oct 11, 2017 9.962 9.974 9.901 9.901 424,388 -0.01(-0.10%)
Oct 10, 2017 9.939 9.948 9.863 9.910 203,161 +0.00(+0.05%)
Oct 09, 2017 9.872 9.967 9.872 9.906 471,805 +0.05(+0.48%)
Oct 06, 2017 9.962 9.977 9.852 9.858 634,926 -0.14(-1.42%)
Oct 05, 2017 9.962 10.01 9.925 10.00 259,820 +0.04(+0.43%)
Oct 04, 2017 9.962 9.986 9.925 9.958 333,030 +0.02(+0.19%)
Oct 03, 2017 9.920 9.991 9.906 9.939 258,096 +0.01(+0.14%)
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.