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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 -0.08 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2017 9.836 9.844 9.679 9.736 322,839 -0.06(-0.63%)
Nov 29, 2017 9.798 9.822 9.746 9.798 262,225 +0.03(+0.29%)
Nov 28, 2017 9.798 9.841 9.746 9.769 192,198 -0.01(-0.10%)
Nov 27, 2017 9.879 9.893 9.769 9.779 266,630 -0.10(-1.01%)
Nov 24, 2017 9.888 9.894 9.793 9.879 162,823 +0.01(+0.10%)
Nov 22, 2017 9.788 9.888 9.788 9.869 221,166 +0.11(+1.17%)
Nov 21, 2017 9.826 9.826 9.746 9.755 179,656 -0.03(-0.34%)
Nov 20, 2017 9.750 9.803 9.750 9.788 181,084 +0.05(+0.49%)
Nov 17, 2017 9.698 9.798 9.698 9.741 242,813 +0.03(+0.34%)
Nov 16, 2017 9.717 9.755 9.684 9.708 277,460 +0.03(+0.29%)
Nov 15, 2017 9.660 9.741 9.628 9.679 251,269 -0.00(-0.05%)
Nov 14, 2017 9.689 9.760 9.684 9.684 190,480 -0.00(-0.05%)
Nov 13, 2017 9.646 9.713 9.646 9.689 283,759 +0.04(+0.39%)
Nov 10, 2017 9.722 9.779 9.622 9.651 331,519 -0.13(-1.31%)
Nov 09, 2017 9.855 9.888 9.755 9.779 394,807 -0.09(-0.87%)
Nov 08, 2017 9.528 9.879 9.485 9.864 510,868 +0.27(+2.77%)
Nov 07, 2017 9.603 9.641 9.566 9.599 246,301 -0.02(-0.25%)
Nov 06, 2017 9.675 9.676 9.594 9.622 329,029 -0.05(-0.54%)
Nov 03, 2017 9.599 9.684 9.532 9.675 330,174 +0.06(+0.64%)
Nov 02, 2017 9.665 9.665 9.588 9.613 260,258 -0.06(-0.64%)
Nov 01, 2017 9.755 9.769 9.613 9.675 331,394 -0.02(-0.20%)
Oct 31, 2017 9.803 9.803 9.684 9.694 609,313 -0.09(-0.92%)
Oct 30, 2017 9.788 9.838 9.746 9.784 322,228 +0.00(+0.00%)
Oct 27, 2017 9.694 9.812 9.637 9.784 370,172 +0.13(+1.38%)
Oct 26, 2017 9.684 9.708 9.641 9.651 230,522 -0.01(-0.10%)
Oct 25, 2017 9.812 9.812 9.608 9.660 418,750 -0.18(-1.83%)
Oct 24, 2017 9.893 9.897 9.774 9.841 400,958 -0.03(-0.34%)
Oct 23, 2017 9.817 9.912 9.774 9.874 627,936 +0.09(+0.87%)
Oct 20, 2017 9.855 9.855 9.784 9.788 269,563 -0.01(-0.15%)
Oct 19, 2017 9.826 9.836 9.750 9.803 232,437 -0.01(-0.14%)
Oct 18, 2017 9.817 9.841 9.769 9.817 223,990 +0.03(+0.34%)
Oct 17, 2017 9.855 9.855 9.779 9.784 187,371 -0.06(-0.63%)
Oct 16, 2017 9.860 9.907 9.841 9.845 297,134 +0.00(+0.00%)
Oct 13, 2017 9.874 9.895 9.803 9.845 400,327 -0.03(-0.29%)
Oct 12, 2017 9.916 9.969 9.874 9.874 489,807 -0.04(-0.43%)
Oct 11, 2017 9.978 9.990 9.916 9.916 423,722 -0.01(-0.10%)
Oct 10, 2017 9.954 9.964 9.879 9.926 202,842 +0.00(+0.05%)
Oct 09, 2017 9.888 9.983 9.888 9.921 471,065 +0.05(+0.48%)
Oct 06, 2017 9.978 9.993 9.868 9.874 633,931 -0.14(-1.42%)
Oct 05, 2017 9.978 10.03 9.940 10.02 259,412 +0.04(+0.43%)
Oct 04, 2017 9.978 10.00 9.940 9.973 332,508 +0.02(+0.19%)
Oct 03, 2017 9.935 10.01 9.921 9.954 257,692 +0.01(+0.14%)
Oct 02, 2017 9.916 9.947 9.850 9.940 330,188 +0.00(+0.00%)
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%)
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.