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 (%)
Jul 31, 2017 9.597 9.625 9.537 9.625 208,267 +0.05(+0.53%)
Jul 28, 2017 9.615 9.615 9.544 9.574 201,274 -0.04(-0.43%)
Jul 27, 2017 9.546 9.634 9.541 9.615 307,535 +0.06(+0.68%)
Jul 26, 2017 9.527 9.606 9.527 9.550 268,457 +0.04(+0.39%)
Jul 25, 2017 9.481 9.527 9.458 9.513 354,347 +0.06(+0.64%)
Jul 24, 2017 9.583 9.611 9.444 9.453 451,497 -0.16(-1.64%)
Jul 21, 2017 9.569 9.680 9.554 9.611 541,129 +0.07(+0.73%)
Jul 20, 2017 9.583 9.430 9.541 401,596 +0.09(+0.93%)
Jul 19, 2017 9.513 9.523 9.388 9.453 777,092 -0.03(-0.29%)
Jul 18, 2017 9.476 9.541 9.439 9.481 410,357 +0.00(+0.00%)
Jul 17, 2017 9.564 9.592 9.472 9.481 647,459 -0.06(-0.58%)
Jul 14, 2017 9.527 9.569 9.472 9.537 372,080 +0.03(+0.29%)
Jul 13, 2017 9.550 9.574 9.495 9.509 295,495 -0.02(-0.19%)
Jul 12, 2017 9.532 9.601 9.518 9.527 339,391 +0.03(+0.34%)
Jul 11, 2017 9.523 9.523 9.462 9.495 262,573 -0.01(-0.10%)
Jul 10, 2017 9.509 9.564 9.444 9.504 510,281 +0.00(+0.00%)
Jul 07, 2017 9.509 9.541 9.476 9.504 274,896 +0.03(+0.29%)
Jul 06, 2017 9.462 9.523 9.453 9.476 281,584 -0.00(-0.05%)
Jul 05, 2017 9.546 9.629 9.467 9.481 242,039 -0.07(-0.73%)
Jul 03, 2017 9.490 9.592 9.481 9.550 139,231 +0.07(+0.73%)
Jun 30, 2017 9.490 9.513 9.467 9.481 334,335 +0.00(+0.00%)
Jun 29, 2017 9.662 9.662 9.439 9.481 462,016 -0.16(-1.68%)
Jun 28, 2017 9.527 9.652 9.509 9.643 271,768 +0.13(+1.32%)
Jun 27, 2017 9.574 9.662 9.509 9.518 498,592 -0.04(-0.44%)
Jun 26, 2017 9.523 9.592 9.456 9.560 264,536 +0.05(+0.54%)
Jun 23, 2017 9.448 9.513 9.439 9.509 152,331 +0.06(+0.69%)
Jun 22, 2017 9.490 9.523 9.416 9.444 311,575 -0.01(-0.15%)
Jun 21, 2017 9.495 9.536 9.444 9.458 195,008 -0.03(-0.29%)
Jun 20, 2017 9.499 9.550 9.471 9.486 254,683 -0.03(-0.34%)
Jun 19, 2017 9.555 9.592 9.499 9.518 208,893 +0.02(+0.24%)
Jun 16, 2017 9.541 9.541 9.462 9.495 334,794 +0.05(+0.54%)
Jun 15, 2017 9.388 9.451 9.346 9.444 287,805 +0.01(+0.15%)
Jun 14, 2017 9.527 9.527 9.377 9.430 435,449 -0.10(-1.07%)
Jun 13, 2017 9.509 9.551 9.458 9.532 276,841 +0.03(+0.34%)
Jun 12, 2017 9.436 9.509 9.402 9.499 421,715 +0.03(+0.29%)
Jun 09, 2017 9.518 9.545 9.440 9.472 248,641 -0.04(-0.38%)
Jun 08, 2017 9.509 9.536 9.463 9.509 241,080 +0.01(+0.14%)
Jun 07, 2017 9.513 9.527 9.427 9.495 286,970 -0.02(-0.24%)
Jun 06, 2017 9.531 9.554 9.497 9.518 207,842 +0.00(+0.00%)
Jun 05, 2017 9.481 9.540 9.481 9.518 216,271 +0.04(+0.38%)
Jun 02, 2017 9.513 9.543 9.449 9.481 278,648 -0.04(-0.43%)
Jun 01, 2017 9.440 9.550 9.418 9.522 348,611 +0.11(+1.21%)
May 31, 2017 9.436 9.486 9.395 9.408 474,210 -0.02(-0.19%)
May 30, 2017 9.431 9.449 9.363 9.427 219,076 -0.00(-0.05%)
May 26, 2017 9.463 9.468 9.363 9.431 253,690 -0.02(-0.24%)
May 25, 2017 9.499 9.531 9.440 9.454 443,893 +0.00(+0.05%)
May 24, 2017 9.372 9.449 9.321 9.449 385,388 +0.12(+1.27%)
May 23, 2017 9.372 9.377 9.327 9.331 223,166 -0.00(-0.05%)
May 22, 2017 9.354 9.392 9.313 9.336 318,784 +0.03(+0.29%)
May 19, 2017 9.377 9.377 9.263 9.309 249,620 -0.02(-0.24%)
May 18, 2017 9.327 9.372 9.272 9.331 331,290 +0.01(+0.10%)
May 17, 2017 9.377 9.427 9.309 9.322 382,486 -0.10(-1.06%)
May 16, 2017 9.395 9.436 9.331 9.422 352,716 +0.04(+0.44%)
May 15, 2017 9.327 9.413 9.327 9.381 271,715 +0.05(+0.49%)
May 12, 2017 9.300 9.399 9.300 9.336 284,376 +0.03(+0.34%)
May 11, 2017 9.350 9.386 9.281 9.304 367,641 -0.05(-0.49%)
May 10, 2017 9.399 9.399 9.329 9.350 474,430 -0.03(-0.34%)
May 09, 2017 9.350 9.404 9.345 9.381 341,780 +0.04(+0.39%)
May 08, 2017 9.327 9.459 9.309 9.345 398,111 +0.04(+0.44%)
May 05, 2017 9.277 9.338 9.231 9.304 486,088 +0.08(+0.89%)
May 04, 2017 9.472 9.581 9.159 9.222 811,440 -0.18(-1.88%)
May 03, 2017 9.522 9.522 9.390 9.399 437,221 -0.13(-1.38%)
May 02, 2017 9.522 9.577 9.504 9.531 264,580 +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.