Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.18 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.379 9.407 9.320 9.407 213,095 +0.05(+0.53%)
Jul 28, 2017 9.398 9.398 9.327 9.357 205,940 -0.04(-0.43%)
Jul 27, 2017 9.330 9.416 9.325 9.398 314,664 +0.06(+0.68%)
Jul 26, 2017 9.311 9.388 9.311 9.334 274,680 +0.04(+0.39%)
Jul 25, 2017 9.266 9.311 9.244 9.298 362,561 +0.06(+0.64%)
Jul 24, 2017 9.366 9.393 9.230 9.239 461,963 -0.15(-1.64%)
Jul 21, 2017 9.352 9.461 9.338 9.393 553,673 +0.07(+0.73%)
Jul 20, 2017 9.366 9.216 9.325 410,905 +0.09(+0.93%)
Jul 19, 2017 9.298 9.307 9.176 9.239 795,106 -0.03(-0.29%)
Jul 18, 2017 9.262 9.325 9.225 9.266 419,870 +0.00(+0.00%)
Jul 17, 2017 9.348 9.375 9.257 9.266 662,468 -0.05(-0.58%)
Jul 14, 2017 9.311 9.352 9.257 9.320 380,705 +0.03(+0.29%)
Jul 13, 2017 9.334 9.357 9.280 9.293 302,345 -0.02(-0.19%)
Jul 12, 2017 9.316 9.384 9.302 9.311 347,258 +0.03(+0.34%)
Jul 11, 2017 9.307 9.307 9.248 9.280 268,660 -0.01(-0.10%)
Jul 10, 2017 9.293 9.348 9.230 9.289 522,109 +0.00(+0.00%)
Jul 07, 2017 9.293 9.325 9.262 9.289 281,268 +0.03(+0.29%)
Jul 06, 2017 9.248 9.307 9.239 9.262 288,112 -0.00(-0.05%)
Jul 05, 2017 9.330 9.410 9.253 9.266 247,649 -0.07(-0.73%)
Jul 03, 2017 9.275 9.375 9.266 9.334 142,459 +0.07(+0.73%)
Jun 30, 2017 9.275 9.298 9.253 9.266 342,085 +0.00(+0.00%)
Jun 29, 2017 9.443 9.443 9.225 9.266 472,726 -0.16(-1.68%)
Jun 28, 2017 9.311 9.434 9.293 9.425 278,068 +0.12(+1.32%)
Jun 27, 2017 9.357 9.443 9.293 9.302 510,150 -0.04(-0.44%)
Jun 26, 2017 9.307 9.375 9.242 9.343 270,668 +0.05(+0.54%)
Jun 23, 2017 9.234 9.298 9.225 9.293 155,862 +0.06(+0.69%)
Jun 22, 2017 9.275 9.307 9.203 9.230 318,797 -0.01(-0.15%)
Jun 21, 2017 9.280 9.320 9.230 9.243 199,529 -0.03(-0.29%)
Jun 20, 2017 9.284 9.334 9.257 9.271 260,587 -0.03(-0.34%)
Jun 19, 2017 9.339 9.375 9.284 9.302 213,735 +0.02(+0.24%)
Jun 16, 2017 9.325 9.325 9.248 9.280 342,555 +0.05(+0.54%)
Jun 15, 2017 9.176 9.237 9.135 9.230 294,477 +0.01(+0.15%)
Jun 14, 2017 9.311 9.311 9.164 9.216 445,543 -0.10(-1.07%)
Jun 13, 2017 9.293 9.335 9.243 9.316 283,259 +0.03(+0.34%)
Jun 12, 2017 9.222 9.293 9.189 9.284 431,491 +0.03(+0.29%)
Jun 09, 2017 9.302 9.329 9.226 9.258 254,405 -0.04(-0.38%)
Jun 08, 2017 9.293 9.320 9.249 9.293 246,668 +0.01(+0.14%)
Jun 07, 2017 9.298 9.311 9.213 9.280 293,622 -0.02(-0.24%)
Jun 06, 2017 9.315 9.338 9.282 9.302 212,660 +0.00(+0.00%)
Jun 05, 2017 9.266 9.324 9.266 9.302 221,284 +0.04(+0.38%)
Jun 02, 2017 9.298 9.327 9.235 9.266 285,108 -0.04(-0.43%)
Jun 01, 2017 9.226 9.333 9.204 9.306 356,692 +0.11(+1.21%)
May 31, 2017 9.222 9.271 9.182 9.195 485,203 -0.02(-0.19%)
May 30, 2017 9.218 9.235 9.151 9.213 224,154 -0.00(-0.05%)
May 26, 2017 9.249 9.253 9.151 9.218 259,571 -0.02(-0.24%)
May 25, 2017 9.284 9.315 9.226 9.240 454,183 +0.00(+0.05%)
May 24, 2017 9.160 9.235 9.110 9.235 394,322 +0.12(+1.27%)
May 23, 2017 9.160 9.164 9.116 9.120 228,340 -0.00(-0.05%)
May 22, 2017 9.142 9.179 9.102 9.124 326,173 +0.03(+0.29%)
May 19, 2017 9.164 9.164 9.053 9.098 255,406 -0.02(-0.24%)
May 18, 2017 9.116 9.160 9.062 9.120 338,970 +0.01(+0.10%)
May 17, 2017 9.164 9.213 9.098 9.111 391,352 -0.10(-1.06%)
May 16, 2017 9.182 9.222 9.120 9.209 360,892 +0.04(+0.44%)
May 15, 2017 9.116 9.200 9.116 9.169 278,014 +0.04(+0.49%)
May 12, 2017 9.089 9.186 9.089 9.124 290,968 +0.03(+0.34%)
May 11, 2017 9.138 9.173 9.071 9.093 376,163 -0.04(-0.49%)
May 10, 2017 9.187 9.187 9.118 9.138 485,427 -0.03(-0.34%)
May 09, 2017 9.138 9.191 9.133 9.169 349,702 +0.04(+0.39%)
May 08, 2017 9.116 9.244 9.098 9.133 407,339 +0.04(+0.44%)
May 05, 2017 9.067 9.127 9.022 9.093 497,356 +0.08(+0.89%)
May 04, 2017 9.258 9.364 8.951 9.013 830,250 -0.17(-1.88%)
May 03, 2017 9.306 9.306 9.178 9.187 447,356 -0.13(-1.38%)
May 02, 2017 9.306 9.360 9.289 9.315 270,713 +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.