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

Tpg Specialty Lending Inc (NY: TSLX )

21.11 -0.11 (-0.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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 (%)
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.