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

Tpg Specialty Lending Inc (NY: TSLX )

21.72 -0.21 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Apr 28, 2017 9.518 9.536 9.427 9.495 356,863 +0.03(+0.29%)
Apr 27, 2017 9.459 9.508 9.413 9.468 272,283 +0.03(+0.34%)
Apr 26, 2017 9.413 9.554 9.413 9.436 433,688 +0.02(+0.19%)
Apr 25, 2017 9.445 9.499 9.386 9.418 551,079 +0.07(+0.78%)
Apr 24, 2017 9.390 9.399 9.336 9.345 200,210 +0.00(+0.00%)
Apr 21, 2017 9.413 9.463 9.318 9.345 440,271 -0.03(-0.34%)
Apr 20, 2017 9.350 9.390 9.314 9.377 233,242 +0.04(+0.44%)
Apr 19, 2017 9.381 9.390 9.322 9.336 208,235 -0.04(-0.39%)
Apr 18, 2017 9.286 9.390 9.286 9.372 474,152 +0.07(+0.73%)
Apr 17, 2017 9.309 9.345 9.272 9.304 368,281 +0.03(+0.29%)
Apr 13, 2017 9.313 9.368 9.277 9.277 328,306 -0.04(-0.44%)
Apr 12, 2017 9.345 9.386 9.286 9.318 493,138 -0.03(-0.34%)
Apr 11, 2017 9.327 9.350 9.200 9.350 282,927 +0.05(+0.59%)
Apr 10, 2017 9.359 9.363 9.281 9.295 424,864 -0.06(-0.68%)
Apr 07, 2017 9.327 9.377 9.277 9.359 676,962 +0.03(+0.29%)
Apr 06, 2017 9.277 9.345 9.204 9.331 459,743 +0.09(+0.93%)
Apr 05, 2017 9.254 9.304 9.177 9.245 617,096 +0.01(+0.10%)
Apr 04, 2017 9.134 9.236 9.125 9.236 743,681 +0.11(+1.22%)
Apr 03, 2017 9.142 9.156 9.062 9.125 405,484 +0.04(+0.44%)
Mar 31, 2017 9.053 9.111 9.013 9.085 522,834 +0.06(+0.64%)
Mar 30, 2017 9.049 9.089 9.022 9.027 329,436 +0.00(+0.05%)
Mar 29, 2017 8.866 9.036 8.826 9.022 395,960 +0.11(+1.25%)
Mar 28, 2017 8.955 8.964 8.897 8.911 552,227 -0.03(-0.30%)
Mar 27, 2017 8.911 8.938 8.893 8.938 387,611 +0.00(+0.05%)
Mar 24, 2017 8.924 8.951 8.884 8.933 294,688 +0.03(+0.30%)
Mar 23, 2017 8.929 8.968 8.884 8.906 272,921 -0.02(-0.25%)
Mar 22, 2017 8.920 8.955 8.804 8.929 532,016 +0.01(+0.10%)
Mar 21, 2017 8.982 8.995 8.880 8.920 545,871 -0.05(-0.55%)
Mar 20, 2017 8.978 8.980 8.911 8.969 384,987 +0.01(+0.15%)
Mar 17, 2017 8.915 8.982 8.893 8.955 469,804 +0.07(+0.80%)
Mar 16, 2017 8.946 9.000 8.866 8.884 757,956 -0.04(-0.45%)
Mar 15, 2017 8.893 8.933 8.804 8.924 590,745 +0.05(+0.60%)
Mar 14, 2017 8.929 8.977 8.808 8.871 338,248 -0.07(-0.80%)
Mar 13, 2017 8.938 8.964 8.902 8.942 347,857 +0.00(+0.05%)
Mar 10, 2017 8.790 8.946 8.786 8.938 625,404 +0.14(+1.57%)
Mar 09, 2017 8.701 8.812 8.701 8.799 690,579 +0.04(+0.41%)
Mar 08, 2017 8.643 8.808 8.594 8.764 944,873 +0.07(+0.77%)
Mar 07, 2017 8.701 8.786 8.652 8.697 619,038 -0.02(-0.20%)
Mar 06, 2017 8.621 8.715 8.599 8.715 374,909 +0.09(+1.03%)
Mar 03, 2017 8.728 8.728 8.599 8.626 519,604 -0.14(-1.63%)
Mar 02, 2017 8.643 8.773 8.577 8.768 1,084,827 +0.13(+1.50%)
Mar 01, 2017 8.773 8.773 8.519 8.639 595,602 -0.06(-0.67%)
Feb 28, 2017 8.626 8.737 8.550 8.697 815,659 +0.05(+0.62%)
Feb 27, 2017 8.750 8.750 8.621 8.643 555,643 -0.04(-0.46%)
Feb 24, 2017 8.746 8.746 8.617 8.684 666,085 -0.08(-0.92%)
Feb 23, 2017 8.688 8.946 8.648 8.764 893,526 +0.12(+1.34%)
Feb 22, 2017 8.652 8.682 8.568 8.648 381,151 -0.01(-0.10%)
Feb 21, 2017 8.621 8.679 8.599 8.657 370,997 +0.06(+0.73%)
Feb 17, 2017 8.594 8.594 8.594 0 +0.05(+0.57%)
Feb 16, 2017 8.563 8.590 8.479 8.545 626,311 -0.03(-0.31%)
Feb 15, 2017 8.510 8.596 8.483 8.572 417,561 +0.08(+0.89%)
Feb 14, 2017 8.492 8.519 8.427 8.496 419,821 +0.02(+0.26%)
Feb 13, 2017 8.550 8.554 8.416 8.474 419,783 -0.08(-0.94%)
Feb 10, 2017 8.492 8.554 8.456 8.554 758,809 +0.08(+0.95%)
Feb 09, 2017 8.474 8.510 8.412 8.474 631,823 +0.00(+0.05%)
Feb 08, 2017 8.434 8.475 8.358 8.470 596,960 -0.01(-0.16%)
Feb 07, 2017 8.452 8.488 8.354 8.483 484,554 +0.04(+0.47%)
Feb 06, 2017 8.372 8.452 8.287 8.443 470,356 +0.04(+0.42%)
Feb 03, 2017 8.269 8.488 8.251 8.407 823,274 +0.17(+2.11%)
Feb 02, 2017 8.238 8.278 8.189 8.234 242,997 +0.01(+0.11%)
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.