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 30, 2020 10.02 10.26 10.02 10.15 594,038 +0.09(+0.86%)
Jun 29, 2020 9.989 10.14 9.958 10.07 282,526 +0.12(+1.18%)
Jun 26, 2020 10.15 10.17 9.927 9.952 428,376 -0.26(-2.59%)
Jun 25, 2020 10.14 10.30 10.08 10.22 426,562 +0.05(+0.48%)
Jun 24, 2020 10.30 10.31 10.01 10.17 1,029,265 -0.30(-2.88%)
Jun 23, 2020 10.51 10.57 10.47 10.47 822,257 +0.06(+0.53%)
Jun 22, 2020 10.50 10.55 10.38 10.41 472,681 -0.15(-1.46%)
Jun 19, 2020 10.67 10.78 10.47 10.57 508,270 -0.05(-0.46%)
Jun 18, 2020 10.62 10.75 10.57 10.62 401,479 -0.08(-0.75%)
Jun 17, 2020 10.99 11.04 10.61 10.70 452,920 -0.25(-2.31%)
Jun 16, 2020 10.98 11.16 10.81 10.95 562,033 +0.17(+1.54%)
Jun 15, 2020 10.56 10.83 10.50 10.78 747,828 -0.06(-0.51%)
Jun 12, 2020 10.90 11.00 10.52 10.84 677,152 +0.36(+3.41%)
Jun 11, 2020 10.73 10.74 10.28 10.48 1,063,738 -0.65(-5.81%)
Jun 10, 2020 11.51 11.58 10.89 11.13 1,095,197 -0.39(-3.35%)
Jun 09, 2020 11.45 11.54 11.29 11.51 743,156 -0.05(-0.46%)
Jun 08, 2020 11.32 11.60 11.32 11.57 999,970 +0.25(+2.20%)
Jun 05, 2020 11.31 11.56 11.20 11.32 756,883 +0.14(+1.27%)
Jun 04, 2020 11.11 11.19 11.00 11.17 536,363 +0.00(+0.00%)
Jun 03, 2020 11.09 11.20 11.09 11.17 806,041 +0.10(+0.91%)
Jun 02, 2020 11.03 11.17 11.01 11.07 1,001,714 +0.05(+0.43%)
Jun 01, 2020 10.91 11.11 10.86 11.03 434,149 +0.12(+1.09%)
May 29, 2020 10.85 10.97 10.71 10.91 578,753 +0.04(+0.33%)
May 28, 2020 11.20 11.20 10.79 10.87 557,177 -0.21(-1.92%)
May 27, 2020 11.23 11.25 10.90 11.09 347,800 +0.08(+0.75%)
May 26, 2020 10.94 11.09 10.89 11.00 479,245 +0.33(+3.11%)
May 22, 2020 10.67 10.74 10.56 10.67 471,302 +0.06(+0.56%)
May 21, 2020 10.40 10.67 10.40 10.61 428,584 +0.14(+1.36%)
May 20, 2020 10.45 10.55 10.38 10.47 402,588 +0.13(+1.26%)
May 19, 2020 10.26 10.53 10.26 10.34 595,382 +0.02(+0.23%)
May 18, 2020 10.50 10.65 10.18 10.32 815,467 +0.14(+1.40%)
May 15, 2020 9.977 10.27 9.971 10.17 633,069 +0.09(+0.88%)
May 14, 2020 9.882 10.11 9.740 10.08 711,072 +0.07(+0.65%)
May 13, 2020 9.930 10.07 9.752 10.02 1,386,905 +0.05(+0.48%)
May 12, 2020 10.01 10.05 9.865 9.971 433,891 -0.03(-0.30%)
May 11, 2020 9.924 10.11 9.876 10.00 439,922 +0.02(+0.24%)
May 08, 2020 9.894 10.04 9.871 9.977 439,421 +0.15(+1.57%)
May 07, 2020 9.835 10.05 9.746 9.823 784,895 +0.12(+1.22%)
May 06, 2020 9.509 9.823 9.408 9.705 776,847 +0.23(+2.38%)
May 05, 2020 9.272 9.663 9.272 9.479 1,005,739 +0.30(+3.23%)
May 04, 2020 9.367 9.396 9.118 9.183 801,436 -0.31(-3.25%)
May 01, 2020 9.479 9.568 9.218 9.491 680,976 -0.27(-2.73%)
Apr 30, 2020 9.989 9.989 9.610 9.758 639,753 -0.23(-2.31%)
Apr 29, 2020 10.03 10.17 9.948 9.989 633,724 +0.21(+2.18%)
Apr 28, 2020 10.05 10.23 9.764 9.776 1,080,587 -0.01(-0.06%)
Apr 27, 2020 9.491 9.924 9.491 9.782 1,401,552 +0.40(+4.30%)
Apr 24, 2020 9.124 9.438 9.041 9.379 1,281,996 +0.37(+4.08%)
Apr 23, 2020 8.827 9.094 8.815 9.011 717,570 +0.18(+2.01%)
Apr 22, 2020 8.946 9.118 8.780 8.833 733,273 -0.03(-0.33%)
Apr 21, 2020 8.892 9.171 8.798 8.863 1,018,073 -0.12(-1.32%)
Apr 20, 2020 9.023 9.284 8.916 8.981 1,835,056 -0.24(-2.63%)
Apr 17, 2020 9.278 9.770 9.112 9.224 1,304,262 +0.33(+3.73%)
Apr 16, 2020 8.922 9.038 8.496 8.892 937,486 +0.35(+4.09%)
Apr 15, 2020 8.934 9.029 8.371 8.543 1,295,602 -0.44(-4.95%)
Apr 14, 2020 9.183 9.290 8.768 8.987 1,023,842 +0.18(+2.09%)
Apr 13, 2020 9.217 9.346 8.687 8.803 2,520,478 -0.43(-4.67%)
Apr 09, 2020 9.077 9.497 8.833 9.235 1,857,084 +0.79(+9.39%)
Apr 08, 2020 7.946 8.803 7.946 8.442 1,497,449 +0.63(+8.06%)
Apr 07, 2020 7.748 8.302 7.632 7.812 1,476,556 +0.40(+5.35%)
Apr 06, 2020 7.445 7.970 7.352 7.416 1,360,318 +0.09(+1.19%)
Apr 03, 2020 7.649 7.725 7.142 7.328 1,362,067 -0.15(-1.95%)
Apr 02, 2020 7.626 7.736 7.375 7.474 1,131,478 -0.21(-2.73%)
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.