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

Tpg Specialty Lending Inc (NY: TSLX )

20.51 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 8.846 8.846 8.846 0 +0.10(+1.13%)
Mar 28, 2018 8.688 8.762 8.663 8.747 713,701 +0.09(+1.09%)
Mar 27, 2018 8.673 8.732 8.643 8.653 785,464 -0.01(-0.17%)
Mar 26, 2018 8.697 8.767 8.643 8.668 793,580 -0.01(-0.11%)
Mar 23, 2018 8.900 8.902 8.658 8.678 684,801 -0.22(-2.50%)
Mar 22, 2018 8.643 8.940 8.643 8.900 2,487,196 +0.23(+2.69%)
Mar 21, 2018 8.445 8.712 8.420 8.668 7,143,936 -0.20(-2.23%)
Mar 20, 2018 8.896 8.935 8.861 8.866 416,390 -0.01(-0.17%)
Mar 19, 2018 8.856 8.915 8.811 8.881 244,146 +0.02(+0.28%)
Mar 16, 2018 8.851 8.960 8.841 8.856 362,956 +0.03(+0.39%)
Mar 15, 2018 8.905 8.935 8.792 8.821 535,295 -0.07(-0.84%)
Mar 14, 2018 8.925 8.975 8.871 8.896 676,548 -0.02(-0.28%)
Mar 13, 2018 8.974 8.974 8.833 8.920 817,430 -0.05(-0.54%)
Mar 12, 2018 8.969 9.027 8.872 8.969 841,852 +0.02(+0.22%)
Mar 09, 2018 8.920 8.969 8.857 8.949 365,174 +0.07(+0.76%)
Mar 08, 2018 8.906 8.981 8.823 8.882 640,777 +0.00(+0.05%)
Mar 07, 2018 8.780 8.877 861,165 -0.07(-0.76%)
Mar 06, 2018 9.017 9.063 8.894 8.945 380,333 -0.04(-0.49%)
Mar 05, 2018 8.765 9.071 8.746 8.988 1,112,672 +0.25(+2.83%)
Mar 02, 2018 8.731 8.755 8.668 8.741 727,510 +0.00(+0.06%)
Mar 01, 2018 8.775 8.838 8.717 8.736 716,745 -0.01(-0.11%)
Feb 28, 2018 8.877 8.930 8.746 8.746 1,032,034 -0.10(-1.15%)
Feb 27, 2018 8.911 8.978 8.838 8.848 704,639 -0.05(-0.54%)
Feb 26, 2018 8.877 8.954 8.823 8.896 725,315 +0.08(+0.88%)
Feb 23, 2018 8.877 8.886 8.765 8.819 652,019 -0.04(-0.49%)
Feb 22, 2018 9.269 8.722 8.862 934,688 +0.12(+1.38%)
Feb 21, 2018 8.785 8.809 8.731 8.741 646,734 -0.04(-0.50%)
Feb 20, 2018 8.877 8.973 8.756 8.785 495,794 -0.10(-1.14%)
Feb 16, 2018 8.886 8.886 8.886 0 +0.02(+0.27%)
Feb 15, 2018 8.935 8.957 8.809 8.862 751,734 -0.06(-0.70%)
Feb 14, 2018 8.998 9.061 8.857 8.925 800,917 -0.10(-1.07%)
Feb 13, 2018 8.940 9.036 8.896 9.022 495,277 +0.05(+0.59%)
Feb 12, 2018 8.906 9.017 8.882 8.969 560,700 +0.13(+1.42%)
Feb 09, 2018 9.032 9.095 8.790 8.843 960,289 -0.13(-1.40%)
Feb 08, 2018 9.119 9.293 8.959 8.969 451,929 -0.10(-1.07%)
Feb 07, 2018 9.036 9.061 8.983 9.065 732,943 +0.00(+0.00%)
Feb 06, 2018 8.741 9.085 8.664 9.065 913,581 +0.13(+1.46%)
Feb 05, 2018 9.211 9.252 8.596 8.935 1,131,361 -0.33(-3.60%)
Feb 02, 2018 9.336 9.356 9.240 9.269 677,756 -0.13(-1.34%)
Feb 01, 2018 9.293 9.414 9.249 9.395 394,268 +0.10(+1.04%)
Jan 31, 2018 9.419 9.424 9.273 9.298 418,723 -0.09(-0.93%)
Jan 30, 2018 9.399 9.400 9.351 9.385 361,288 -0.04(-0.46%)
Jan 29, 2018 9.472 9.472 9.283 9.428 544,677 -0.04(-0.46%)
Jan 26, 2018 9.511 9.511 9.404 9.472 455,780 -0.03(-0.36%)
Jan 25, 2018 9.564 9.583 9.424 9.506 522,031 -0.06(-0.66%)
Jan 24, 2018 9.511 9.617 9.482 9.569 498,870 +0.05(+0.51%)
Jan 23, 2018 9.549 9.588 9.516 9.520 484,612 -0.05(-0.56%)
Jan 22, 2018 9.632 9.680 9.530 9.574 525,153 -0.04(-0.45%)
Jan 19, 2018 9.574 9.675 9.564 9.617 260,946 +0.04(+0.45%)
Jan 18, 2018 9.709 9.709 9.530 9.574 736,922 -0.11(-1.10%)
Jan 17, 2018 9.704 9.738 9.632 9.680 345,403 -0.02(-0.25%)
Jan 16, 2018 9.704 9.745 9.685 9.704 513,360 -0.00(-0.05%)
Jan 12, 2018 9.709 9.709 9.709 0 +0.02(+0.25%)
Jan 11, 2018 9.583 9.685 9.559 9.685 219,802 +0.10(+1.06%)
Jan 10, 2018 9.656 9.675 9.549 9.583 297,679 -0.07(-0.75%)
Jan 09, 2018 9.680 9.702 9.632 9.656 255,056 -0.02(-0.25%)
Jan 08, 2018 9.704 9.772 9.627 9.680 315,569 -0.00(-0.05%)
Jan 05, 2018 9.670 9.748 9.617 9.685 293,262 +0.08(+0.81%)
Jan 04, 2018 9.632 9.709 9.574 9.608 240,271 -0.01(-0.15%)
Jan 03, 2018 9.641 9.666 9.605 9.622 245,802 +0.00(+0.00%)
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.