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: 7:00 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 (%)
Aug 31, 2017 9.778 9.784 9.661 9.661 517,087 -0.06(-0.62%)
Aug 30, 2017 9.741 9.755 9.694 9.722 250,626 -0.01(-0.10%)
Aug 29, 2017 9.689 9.769 9.689 9.731 372,229 +0.01(+0.10%)
Aug 28, 2017 9.787 9.787 9.699 9.722 389,044 -0.05(-0.47%)
Aug 25, 2017 9.801 9.824 9.754 9.768 356,554 +0.00(+0.00%)
Aug 24, 2017 9.805 9.805 9.745 9.768 423,044 -0.03(-0.33%)
Aug 23, 2017 9.764 9.833 9.717 9.801 390,791 +0.01(+0.14%)
Aug 22, 2017 9.727 9.819 9.717 9.787 562,846 +0.07(+0.76%)
Aug 21, 2017 9.717 9.750 9.690 9.713 362,313 -0.00(-0.05%)
Aug 18, 2017 9.861 9.861 9.671 9.717 618,933 -0.15(-1.50%)
Aug 17, 2017 9.991 10.03 9.861 9.866 473,910 -0.14(-1.44%)
Aug 16, 2017 10.01 10.07 9.996 10.01 251,946 -0.01(-0.09%)
Aug 15, 2017 10.01 10.08 9.949 10.02 374,895 +0.05(+0.46%)
Aug 14, 2017 9.931 10.02 9.898 9.972 473,811 +0.08(+0.84%)
Aug 11, 2017 9.815 9.968 9.713 9.889 755,458 +0.03(+0.33%)
Aug 10, 2017 9.949 9.986 9.847 9.856 565,376 -0.11(-1.07%)
Aug 09, 2017 9.861 10.02 9.861 9.963 520,507 +0.08(+0.80%)
Aug 08, 2017 9.824 10.00 9.815 9.884 538,809 +0.06(+0.61%)
Aug 07, 2017 9.787 9.935 9.782 9.824 741,050 +0.03(+0.33%)
Aug 04, 2017 9.824 9.852 9.703 9.792 521,449 -0.01(-0.09%)
Aug 03, 2017 9.852 9.935 9.648 9.801 917,224 +0.16(+1.68%)
Aug 02, 2017 9.625 9.666 9.601 9.639 296,038 +0.02(+0.24%)
Aug 01, 2017 9.639 9.639 9.583 9.615 273,056 -0.01(-0.10%)
Jul 31, 2017 9.597 9.625 9.537 9.625 208,267 +0.05(+0.53%)
Jul 28, 2017 9.615 9.615 9.544 9.574 201,274 -0.04(-0.43%)
Jul 27, 2017 9.546 9.634 9.541 9.615 307,535 +0.06(+0.68%)
Jul 26, 2017 9.527 9.606 9.527 9.550 268,457 +0.04(+0.39%)
Jul 25, 2017 9.481 9.527 9.458 9.513 354,347 +0.06(+0.64%)
Jul 24, 2017 9.583 9.611 9.444 9.453 451,497 -0.16(-1.64%)
Jul 21, 2017 9.569 9.680 9.554 9.611 541,129 +0.07(+0.73%)
Jul 20, 2017 9.583 9.430 9.541 401,596 +0.09(+0.93%)
Jul 19, 2017 9.513 9.523 9.388 9.453 777,092 -0.03(-0.29%)
Jul 18, 2017 9.476 9.541 9.439 9.481 410,357 +0.00(+0.00%)
Jul 17, 2017 9.564 9.592 9.472 9.481 647,459 -0.06(-0.58%)
Jul 14, 2017 9.527 9.569 9.472 9.537 372,080 +0.03(+0.29%)
Jul 13, 2017 9.550 9.574 9.495 9.509 295,495 -0.02(-0.19%)
Jul 12, 2017 9.532 9.601 9.518 9.527 339,391 +0.03(+0.34%)
Jul 11, 2017 9.523 9.523 9.462 9.495 262,573 -0.01(-0.10%)
Jul 10, 2017 9.509 9.564 9.444 9.504 510,281 +0.00(+0.00%)
Jul 07, 2017 9.509 9.541 9.476 9.504 274,896 +0.03(+0.29%)
Jul 06, 2017 9.462 9.523 9.453 9.476 281,584 -0.00(-0.05%)
Jul 05, 2017 9.546 9.629 9.467 9.481 242,039 -0.07(-0.73%)
Jul 03, 2017 9.490 9.592 9.481 9.550 139,231 +0.07(+0.73%)
Jun 30, 2017 9.490 9.513 9.467 9.481 334,335 +0.00(+0.00%)
Jun 29, 2017 9.662 9.662 9.439 9.481 462,016 -0.16(-1.68%)
Jun 28, 2017 9.527 9.652 9.509 9.643 271,768 +0.13(+1.32%)
Jun 27, 2017 9.574 9.662 9.509 9.518 498,592 -0.04(-0.44%)
Jun 26, 2017 9.523 9.592 9.456 9.560 264,536 +0.05(+0.54%)
Jun 23, 2017 9.448 9.513 9.439 9.509 152,331 +0.06(+0.69%)
Jun 22, 2017 9.490 9.523 9.416 9.444 311,575 -0.01(-0.15%)
Jun 21, 2017 9.495 9.536 9.444 9.458 195,008 -0.03(-0.29%)
Jun 20, 2017 9.499 9.550 9.471 9.486 254,683 -0.03(-0.34%)
Jun 19, 2017 9.555 9.592 9.499 9.518 208,893 +0.02(+0.24%)
Jun 16, 2017 9.541 9.541 9.462 9.495 334,794 +0.05(+0.54%)
Jun 15, 2017 9.388 9.451 9.346 9.444 287,805 +0.01(+0.15%)
Jun 14, 2017 9.527 9.527 9.377 9.430 435,449 -0.10(-1.07%)
Jun 13, 2017 9.509 9.551 9.458 9.532 276,841 +0.03(+0.34%)
Jun 12, 2017 9.436 9.509 9.402 9.499 421,715 +0.03(+0.29%)
Jun 09, 2017 9.518 9.545 9.440 9.472 248,641 -0.04(-0.38%)
Jun 08, 2017 9.509 9.536 9.463 9.509 241,080 +0.01(+0.14%)
Jun 07, 2017 9.513 9.527 9.427 9.495 286,970 -0.02(-0.24%)
Jun 06, 2017 9.531 9.554 9.497 9.518 207,842 +0.00(+0.00%)
Jun 05, 2017 9.481 9.540 9.481 9.518 216,271 +0.04(+0.38%)
Jun 02, 2017 9.513 9.543 9.449 9.481 278,648 -0.04(-0.43%)
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.