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

Tpg Specialty Lending Inc (NY: TSLX )

21.84 +0.06 (+0.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Sep 29, 2017 9.926 9.964 9.888 9.940 418,993 +0.09(+0.87%)
Sep 28, 2017 9.774 9.855 9.736 9.855 349,379 +0.08(+0.82%)
Sep 27, 2017 9.788 9.836 9.736 9.774 444,064 +0.01(+0.10%)
Sep 26, 2017 9.532 9.788 9.504 9.765 567,501 +0.25(+2.59%)
Sep 25, 2017 9.632 9.684 9.490 9.518 963,396 -0.13(-1.33%)
Sep 22, 2017 9.575 9.698 9.518 9.646 318,106 +0.09(+0.89%)
Sep 21, 2017 9.618 9.641 9.523 9.561 260,110 -0.05(-0.49%)
Sep 20, 2017 9.627 9.651 9.589 9.608 342,018 -0.01(-0.10%)
Sep 19, 2017 9.584 9.632 9.580 9.618 381,284 +0.07(+0.70%)
Sep 18, 2017 9.542 9.656 9.532 9.551 702,524 +0.01(+0.10%)
Sep 15, 2017 9.461 9.566 9.447 9.542 639,715 +0.08(+0.85%)
Sep 14, 2017 9.328 9.471 9.295 9.461 548,106 +0.12(+1.27%)
Sep 13, 2017 9.273 9.364 9.226 9.343 630,680 +0.07(+0.75%)
Sep 12, 2017 9.264 9.333 9.101 9.273 857,636 -0.03(-0.30%)
Sep 11, 2017 9.315 9.357 9.284 9.301 699,556 -0.01(-0.15%)
Sep 08, 2017 9.440 9.459 9.287 9.315 748,604 -0.13(-1.38%)
Sep 07, 2017 9.505 9.738 9.445 9.445 411,420 -0.09(-0.98%)
Sep 06, 2017 9.570 9.608 9.510 9.538 456,864 -0.05(-0.53%)
Sep 05, 2017 9.696 9.714 9.580 9.589 489,936 -0.10(-1.06%)
Sep 01, 2017 9.659 9.733 9.654 9.691 341,522 +0.04(+0.43%)
Aug 31, 2017 9.766 9.772 9.650 9.650 517,728 -0.06(-0.62%)
Aug 30, 2017 9.729 9.743 9.682 9.710 250,936 -0.01(-0.10%)
Aug 29, 2017 9.677 9.756 9.677 9.719 372,690 +0.01(+0.10%)
Aug 28, 2017 9.775 9.775 9.687 9.710 389,526 -0.05(-0.47%)
Aug 25, 2017 9.789 9.812 9.742 9.756 356,996 +0.00(+0.00%)
Aug 24, 2017 9.793 9.793 9.733 9.756 423,568 -0.03(-0.33%)
Aug 23, 2017 9.752 9.821 9.705 9.789 391,275 +0.01(+0.14%)
Aug 22, 2017 9.715 9.807 9.705 9.775 563,543 +0.07(+0.76%)
Aug 21, 2017 9.705 9.738 9.678 9.701 362,762 -0.00(-0.05%)
Aug 18, 2017 9.849 9.849 9.659 9.705 619,700 -0.15(-1.50%)
Aug 17, 2017 9.979 10.01 9.849 9.854 474,497 -0.14(-1.44%)
Aug 16, 2017 10.00 10.06 9.983 9.997 252,258 -0.01(-0.09%)
Aug 15, 2017 9.997 10.07 9.937 10.01 375,359 +0.05(+0.46%)
Aug 14, 2017 9.918 10.00 9.886 9.960 474,398 +0.08(+0.84%)
Aug 11, 2017 9.803 9.955 9.701 9.877 756,394 +0.03(+0.33%)
Aug 10, 2017 9.937 9.974 9.835 9.844 566,076 -0.11(-1.07%)
Aug 09, 2017 9.849 10.01 9.849 9.951 521,151 +0.08(+0.80%)
Aug 08, 2017 9.812 9.988 9.803 9.872 539,476 +0.06(+0.61%)
Aug 07, 2017 9.775 9.923 9.770 9.812 741,968 +0.03(+0.33%)
Aug 04, 2017 9.812 9.840 9.691 9.779 522,095 -0.01(-0.09%)
Aug 03, 2017 9.840 9.923 9.636 9.789 918,360 +0.16(+1.68%)
Aug 02, 2017 9.613 9.654 9.590 9.627 296,405 +0.02(+0.24%)
Aug 01, 2017 9.627 9.627 9.571 9.603 273,394 -0.01(-0.10%)
Jul 31, 2017 9.585 9.613 9.525 9.613 208,525 +0.05(+0.53%)
Jul 28, 2017 9.603 9.603 9.532 9.562 201,524 -0.04(-0.43%)
Jul 27, 2017 9.534 9.622 9.529 9.603 307,916 +0.06(+0.68%)
Jul 26, 2017 9.515 9.594 9.515 9.539 268,790 +0.04(+0.39%)
Jul 25, 2017 9.469 9.515 9.446 9.502 354,786 +0.06(+0.64%)
Jul 24, 2017 9.571 9.599 9.432 9.441 452,056 -0.16(-1.64%)
Jul 21, 2017 9.557 9.668 9.543 9.599 541,800 +0.07(+0.73%)
Jul 20, 2017 9.571 9.418 9.529 402,093 +0.09(+0.93%)
Jul 19, 2017 9.502 9.511 9.377 9.441 778,055 -0.03(-0.29%)
Jul 18, 2017 9.465 9.529 9.428 9.469 410,865 +0.00(+0.00%)
Jul 17, 2017 9.553 9.580 9.460 9.469 648,261 -0.06(-0.58%)
Jul 14, 2017 9.515 9.557 9.460 9.525 372,541 +0.03(+0.29%)
Jul 13, 2017 9.539 9.562 9.483 9.497 295,861 -0.02(-0.19%)
Jul 12, 2017 9.520 9.590 9.506 9.515 339,811 +0.03(+0.34%)
Jul 11, 2017 9.511 9.511 9.451 9.483 262,898 -0.01(-0.10%)
Jul 10, 2017 9.497 9.553 9.432 9.492 510,913 +0.00(+0.00%)
Jul 07, 2017 9.497 9.529 9.465 9.492 275,236 +0.03(+0.29%)
Jul 06, 2017 9.451 9.511 9.441 9.465 281,933 -0.00(-0.05%)
Jul 05, 2017 9.534 9.617 9.455 9.469 242,338 -0.07(-0.73%)
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.