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

Tpg Specialty Lending Inc (NY: TSLX )

21.23 -0.07 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2017 9.805 9.811 9.688 9.688 515,667 -0.06(-0.62%)
Aug 30, 2017 9.767 9.781 9.721 9.749 249,937 -0.01(-0.10%)
Aug 29, 2017 9.716 9.795 9.716 9.758 371,206 +0.01(+0.10%)
Aug 28, 2017 9.814 9.814 9.726 9.749 387,975 -0.05(-0.47%)
Aug 25, 2017 9.828 9.851 9.781 9.795 355,574 +0.00(+0.00%)
Aug 24, 2017 9.832 9.832 9.772 9.795 421,882 -0.03(-0.33%)
Aug 23, 2017 9.791 9.860 9.744 9.828 389,718 +0.01(+0.14%)
Aug 22, 2017 9.753 9.846 9.744 9.814 561,299 +0.07(+0.76%)
Aug 21, 2017 9.744 9.777 9.716 9.739 361,318 -0.00(-0.05%)
Aug 18, 2017 9.888 9.888 9.698 9.744 617,233 -0.15(-1.50%)
Aug 17, 2017 10.02 10.05 9.888 9.893 472,608 -0.14(-1.44%)
Aug 16, 2017 10.04 10.10 10.02 10.04 251,253 -0.01(-0.09%)
Aug 15, 2017 10.04 10.11 9.977 10.05 373,865 +0.05(+0.46%)
Aug 14, 2017 9.958 10.04 9.925 10.000 472,509 +0.08(+0.84%)
Aug 11, 2017 9.842 9.995 9.739 9.916 753,383 +0.03(+0.33%)
Aug 10, 2017 9.977 10.01 9.874 9.884 563,823 -0.11(-1.07%)
Aug 09, 2017 9.888 10.05 9.888 9.991 519,077 +0.08(+0.80%)
Aug 08, 2017 9.851 10.03 9.842 9.912 537,328 +0.06(+0.61%)
Aug 07, 2017 9.814 9.963 9.809 9.851 739,014 +0.03(+0.33%)
Aug 04, 2017 9.851 9.879 9.730 9.819 520,017 -0.01(-0.09%)
Aug 03, 2017 9.879 9.963 9.674 9.828 914,704 +0.16(+1.68%)
Aug 02, 2017 9.651 9.693 9.628 9.665 295,225 +0.02(+0.24%)
Aug 01, 2017 9.665 9.665 9.609 9.642 272,306 -0.01(-0.10%)
Jul 31, 2017 9.623 9.651 9.563 9.651 207,695 +0.05(+0.53%)
Jul 28, 2017 9.642 9.642 9.570 9.600 200,721 -0.04(-0.43%)
Jul 27, 2017 9.572 9.660 9.567 9.642 306,690 +0.07(+0.68%)
Jul 26, 2017 9.554 9.633 9.554 9.577 267,720 +0.04(+0.39%)
Jul 25, 2017 9.507 9.554 9.484 9.540 353,374 +0.06(+0.64%)
Jul 24, 2017 9.609 9.637 9.470 9.479 450,256 -0.16(-1.64%)
Jul 21, 2017 9.595 9.707 9.581 9.637 539,643 +0.07(+0.73%)
Jul 20, 2017 9.609 9.456 9.567 400,492 +0.09(+0.93%)
Jul 19, 2017 9.540 9.549 9.414 9.479 774,958 -0.03(-0.29%)
Jul 18, 2017 9.502 9.567 9.465 9.507 409,230 +0.00(+0.00%)
Jul 17, 2017 9.591 9.619 9.498 9.507 645,680 -0.06(-0.58%)
Jul 14, 2017 9.554 9.595 9.498 9.563 371,058 +0.03(+0.29%)
Jul 13, 2017 9.577 9.600 9.521 9.535 294,683 -0.02(-0.19%)
Jul 12, 2017 9.558 9.628 9.544 9.554 338,459 +0.03(+0.34%)
Jul 11, 2017 9.549 9.549 9.488 9.521 261,852 -0.01(-0.10%)
Jul 10, 2017 9.535 9.591 9.470 9.530 508,879 +0.00(+0.00%)
Jul 07, 2017 9.535 9.567 9.502 9.530 274,140 +0.03(+0.29%)
Jul 06, 2017 9.488 9.549 9.479 9.502 280,811 -0.00(-0.05%)
Jul 05, 2017 9.572 9.655 9.493 9.507 241,374 -0.07(-0.73%)
Jul 03, 2017 9.516 9.619 9.507 9.577 138,849 +0.07(+0.73%)
Jun 30, 2017 9.516 9.540 9.493 9.507 333,417 +0.00(+0.00%)
Jun 29, 2017 9.688 9.688 9.465 9.507 460,747 -0.16(-1.68%)
Jun 28, 2017 9.554 9.679 9.535 9.670 271,021 +0.13(+1.32%)
Jun 27, 2017 9.600 9.688 9.535 9.544 497,222 -0.04(-0.44%)
Jun 26, 2017 9.549 9.619 9.482 9.586 263,809 +0.05(+0.54%)
Jun 23, 2017 9.475 9.540 9.465 9.535 151,912 +0.07(+0.69%)
Jun 22, 2017 9.516 9.549 9.442 9.470 310,719 -0.01(-0.15%)
Jun 21, 2017 9.521 9.562 9.470 9.484 194,473 -0.03(-0.29%)
Jun 20, 2017 9.526 9.577 9.497 9.512 253,983 -0.03(-0.34%)
Jun 19, 2017 9.581 9.619 9.526 9.544 208,319 +0.02(+0.24%)
Jun 16, 2017 9.567 9.567 9.488 9.521 333,875 +0.05(+0.54%)
Jun 15, 2017 9.414 9.477 9.372 9.470 287,014 +0.01(+0.15%)
Jun 14, 2017 9.554 9.554 9.402 9.456 434,253 -0.10(-1.07%)
Jun 13, 2017 9.535 9.578 9.484 9.558 276,081 +0.03(+0.34%)
Jun 12, 2017 9.462 9.535 9.428 9.526 420,557 +0.03(+0.29%)
Jun 09, 2017 9.544 9.571 9.466 9.498 247,958 -0.04(-0.38%)
Jun 08, 2017 9.535 9.562 9.489 9.535 240,418 +0.01(+0.14%)
Jun 07, 2017 9.539 9.553 9.453 9.521 286,182 -0.02(-0.24%)
Jun 06, 2017 9.558 9.580 9.523 9.544 207,271 +0.00(+0.00%)
Jun 05, 2017 9.507 9.567 9.507 9.544 215,677 +0.04(+0.38%)
Jun 02, 2017 9.539 9.570 9.475 9.507 277,883 -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.