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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 +0.21 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 29, 2018 8.938 8.978 8.829 8.928 862,397 +0.17(+1.99%)
Jun 28, 2018 8.709 8.766 8.699 8.754 638,924 +0.04(+0.46%)
Jun 27, 2018 8.843 8.873 8.704 8.714 619,039 -0.11(-1.24%)
Jun 26, 2018 8.888 8.913 8.804 8.824 570,778 -0.06(-0.67%)
Jun 25, 2018 8.868 8.908 8.790 8.883 596,689 +0.01(+0.11%)
Jun 22, 2018 8.913 8.963 8.853 8.873 517,591 -0.01(-0.11%)
Jun 21, 2018 9.003 9.003 8.878 8.883 846,854 -0.11(-1.22%)
Jun 20, 2018 9.003 9.043 8.963 8.993 572,875 -0.01(-0.17%)
Jun 19, 2018 8.993 9.082 8.978 9.008 606,105 +0.01(+0.17%)
Jun 18, 2018 8.953 9.067 8.948 8.993 611,504 -0.03(-0.33%)
Jun 15, 2018 8.998 8.998 9.023 590,120 +0.02(+0.28%)
Jun 14, 2018 8.858 9.028 8.829 8.998 568,776 +0.15(+1.74%)
Jun 13, 2018 8.917 8.924 8.766 8.843 1,154,759 -0.08(-0.87%)
Jun 12, 2018 9.004 9.014 8.921 8.921 612,715 -0.08(-0.92%)
Jun 11, 2018 9.063 9.077 8.994 9.004 522,564 -0.06(-0.64%)
Jun 08, 2018 9.029 9.082 9.014 9.063 376,093 +0.03(+0.38%)
Jun 07, 2018 9.009 9.063 8.990 9.029 442,905 +0.00(+0.00%)
Jun 06, 2018 9.029 482,958 -0.02(-0.27%)
Jun 05, 2018 9.092 9.092 8.999 9.053 400,533 -0.05(-0.54%)
Jun 04, 2018 9.150 9.155 9.033 9.102 385,235 -0.00(-0.05%)
Jun 01, 2018 9.106 9.126 9.038 9.106 328,367 +0.02(+0.21%)
May 31, 2018 9.165 9.187 9.058 9.087 539,924 -0.07(-0.74%)
May 30, 2018 9.243 9.262 9.150 9.155 638,287 -0.06(-0.63%)
May 29, 2018 9.286 9.301 9.184 9.214 938,626 -0.09(-0.94%)
May 25, 2018 9.301 9.301 9.301 0 -0.00(-0.05%)
May 24, 2018 9.330 9.332 9.255 9.306 369,503 +0.00(+0.00%)
May 23, 2018 9.311 9.371 9.248 9.306 316,357 -0.01(-0.10%)
May 22, 2018 9.330 9.352 9.282 9.316 312,494 +0.00(+0.00%)
May 21, 2018 9.306 9.354 9.267 9.316 437,279 +0.01(+0.16%)
May 18, 2018 9.330 9.347 9.243 9.301 393,757 -0.01(-0.16%)
May 17, 2018 9.272 9.364 9.248 9.316 509,566 +0.05(+0.58%)
May 16, 2018 9.286 9.301 9.204 9.262 576,119 -0.02(-0.26%)
May 15, 2018 9.165 9.296 9.160 9.286 444,701 +0.11(+1.16%)
May 14, 2018 9.209 9.267 9.175 9.180 487,644 -0.04(-0.47%)
May 11, 2018 9.272 9.286 9.209 9.223 260,829 -0.01(-0.16%)
May 10, 2018 9.170 9.286 9.160 9.238 1,565,550 +0.07(+0.79%)
May 09, 2018 9.199 9.209 9.133 9.165 458,849 -0.02(-0.26%)
May 08, 2018 9.170 9.243 9.140 9.189 1,261,841 +0.01(+0.11%)
May 07, 2018 9.175 9.199 9.097 9.180 777,927 +0.02(+0.27%)
May 04, 2018 8.835 9.218 8.835 9.155 742,096 +0.38(+4.31%)
May 03, 2018 8.762 8.811 8.738 8.777 379,450 +0.00(+0.00%)
May 02, 2018 8.801 8.820 8.762 8.777 563,506 -0.01(-0.11%)
May 01, 2018 8.762 8.806 8.723 8.786 488,456 +0.02(+0.22%)
Apr 30, 2018 8.748 8.830 8.714 8.767 1,013,363 +0.05(+0.56%)
Apr 27, 2018 8.665 8.748 8.650 8.718 325,705 +0.04(+0.50%)
Apr 26, 2018 8.680 8.680 8.631 8.675 370,529 +0.03(+0.39%)
Apr 25, 2018 8.626 8.655 8.612 8.641 416,118 -0.01(-0.11%)
Apr 24, 2018 8.665 8.665 8.612 8.650 444,157 +0.03(+0.39%)
Apr 23, 2018 8.650 8.650 8.587 8.616 460,159 -0.01(-0.17%)
Apr 20, 2018 8.665 8.668 8.566 8.631 404,043 -0.02(-0.22%)
Apr 19, 2018 8.680 8.709 8.636 8.650 265,530 -0.05(-0.61%)
Apr 18, 2018 8.684 8.704 8.665 8.704 218,442 +0.02(+0.28%)
Apr 17, 2018 8.650 8.694 8.621 8.680 253,928 +0.06(+0.73%)
Apr 16, 2018 8.636 8.636 8.568 8.616 421,891 +0.02(+0.28%)
Apr 13, 2018 8.646 8.714 8.575 8.592 432,428 -0.07(-0.78%)
Apr 12, 2018 8.689 8.714 8.650 8.660 311,594 -0.00(-0.06%)
Apr 11, 2018 8.665 8.701 8.655 8.665 397,941 +0.00(+0.00%)
Apr 10, 2018 8.728 8.728 8.597 8.665 505,045 -0.03(-0.33%)
Apr 09, 2018 8.689 8.762 8.689 8.694 366,089 +0.01(+0.11%)
Apr 06, 2018 8.684 8.718 8.650 8.684 410,789 -0.03(-0.33%)
Apr 05, 2018 8.743 8.743 8.684 8.714 320,304 -0.01(-0.11%)
Apr 04, 2018 8.665 8.744 8.646 8.723 441,871 +0.04(+0.45%)
Apr 03, 2018 8.675 8.714 8.647 8.684 378,987 +0.03(+0.34%)
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.