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 (%)
Dec 29, 2017 9.598 9.598 9.598 0 -0.12(-1.20%)
Dec 28, 2017 9.623 9.734 9.623 9.715 288,571 +0.09(+0.91%)
Dec 27, 2017 9.705 9.718 9.603 9.627 343,878 -0.07(-0.70%)
Dec 26, 2017 9.695 9.753 9.695 9.695 325,773 -0.03(-0.30%)
Dec 22, 2017 9.729 9.792 9.700 9.724 183,523 +0.01(+0.15%)
Dec 21, 2017 9.700 9.729 9.666 9.710 305,051 +0.01(+0.15%)
Dec 20, 2017 9.797 9.797 9.647 9.695 376,774 +0.02(+0.25%)
Dec 19, 2017 9.758 9.824 9.632 9.671 359,327 -0.09(-0.89%)
Dec 18, 2017 9.812 9.904 9.749 9.758 261,109 -0.02(-0.20%)
Dec 15, 2017 9.797 9.865 9.661 9.778 621,059 -0.03(-0.35%)
Dec 14, 2017 9.792 9.899 9.773 9.812 437,711 -0.03(-0.30%)
Dec 13, 2017 9.841 9.888 9.765 9.841 394,862 +0.00(+0.00%)
Dec 12, 2017 9.893 9.926 9.822 9.841 353,542 -0.05(-0.53%)
Dec 11, 2017 9.798 9.960 9.791 9.893 378,324 +0.12(+1.27%)
Dec 08, 2017 9.807 9.826 9.731 9.769 169,194 -0.03(-0.34%)
Dec 07, 2017 9.703 9.855 9.689 9.803 324,012 +0.08(+0.78%)
Dec 06, 2017 9.655 9.760 9.636 9.727 248,504 +0.06(+0.59%)
Dec 05, 2017 9.698 9.708 9.631 9.670 200,349 +0.00(+0.05%)
Dec 04, 2017 9.679 9.738 9.641 9.665 242,133 +0.00(+0.05%)
Dec 01, 2017 9.746 9.746 9.655 9.660 216,733 -0.08(-0.78%)
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%)
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.