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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.404 9.404 9.404 0 -0.11(-1.20%)
Dec 28, 2017 9.428 9.537 9.428 9.518 294,531 +0.09(+0.91%)
Dec 27, 2017 9.509 9.521 9.409 9.433 350,980 -0.07(-0.70%)
Dec 26, 2017 9.499 9.556 9.499 9.499 332,500 -0.03(-0.30%)
Dec 22, 2017 9.532 9.594 9.504 9.528 187,313 +0.01(+0.15%)
Dec 21, 2017 9.504 9.532 9.471 9.513 311,351 +0.01(+0.15%)
Dec 20, 2017 9.599 9.599 9.452 9.499 384,555 +0.02(+0.25%)
Dec 19, 2017 9.561 9.625 9.437 9.475 366,747 -0.09(-0.89%)
Dec 18, 2017 9.613 9.703 9.551 9.561 266,501 -0.02(-0.20%)
Dec 15, 2017 9.599 9.665 9.466 9.580 633,884 -0.03(-0.35%)
Dec 14, 2017 9.594 9.699 9.575 9.613 446,750 -0.03(-0.30%)
Dec 13, 2017 9.642 9.688 9.567 9.642 403,016 +0.00(+0.00%)
Dec 12, 2017 9.693 9.726 9.623 9.642 360,843 -0.05(-0.53%)
Dec 11, 2017 9.600 9.758 9.593 9.693 386,136 +0.12(+1.27%)
Dec 08, 2017 9.609 9.628 9.534 9.572 172,688 -0.03(-0.34%)
Dec 07, 2017 9.507 9.656 9.493 9.604 330,704 +0.07(+0.78%)
Dec 06, 2017 9.460 9.562 9.441 9.530 253,636 +0.06(+0.59%)
Dec 05, 2017 9.502 9.511 9.437 9.474 204,486 +0.00(+0.05%)
Dec 04, 2017 9.483 9.540 9.446 9.469 247,134 +0.00(+0.05%)
Dec 01, 2017 9.548 9.548 9.460 9.465 221,209 -0.07(-0.78%)
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%)
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.