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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2017 9.592 9.592 9.476 9.486 622,666 -0.09(-0.92%)
Oct 30, 2017 9.578 9.627 9.537 9.574 329,290 +0.00(+0.00%)
Oct 27, 2017 9.486 9.602 9.430 9.574 378,284 +0.13(+1.38%)
Oct 26, 2017 9.476 9.500 9.435 9.444 235,574 -0.01(-0.10%)
Oct 25, 2017 9.602 9.602 9.402 9.453 427,927 -0.18(-1.83%)
Oct 24, 2017 9.681 9.685 9.565 9.630 409,745 -0.03(-0.34%)
Oct 23, 2017 9.606 9.699 9.565 9.662 641,697 +0.08(+0.87%)
Oct 20, 2017 9.643 9.643 9.574 9.578 275,471 -0.01(-0.15%)
Oct 19, 2017 9.616 9.625 9.541 9.592 237,531 -0.01(-0.14%)
Oct 18, 2017 9.606 9.630 9.560 9.606 228,899 +0.03(+0.34%)
Oct 17, 2017 9.643 9.643 9.569 9.574 191,478 -0.06(-0.63%)
Oct 16, 2017 9.648 9.694 9.630 9.634 303,645 +0.00(+0.00%)
Oct 13, 2017 9.662 9.683 9.592 9.634 409,101 -0.03(-0.29%)
Oct 12, 2017 9.704 9.755 9.662 9.662 500,541 -0.04(-0.43%)
Oct 11, 2017 9.764 9.776 9.704 9.704 433,008 -0.01(-0.10%)
Oct 10, 2017 9.741 9.750 9.667 9.713 207,288 +0.00(+0.05%)
Oct 09, 2017 9.676 9.769 9.676 9.708 481,389 +0.05(+0.48%)
Oct 06, 2017 9.764 9.779 9.656 9.662 647,823 -0.14(-1.42%)
Oct 05, 2017 9.764 9.815 9.727 9.801 265,098 +0.04(+0.43%)
Oct 04, 2017 9.764 9.787 9.727 9.759 339,795 +0.02(+0.19%)
Oct 03, 2017 9.722 9.792 9.708 9.741 263,339 +0.01(+0.14%)
Oct 02, 2017 9.704 9.734 9.639 9.727 337,424 +0.00(+0.00%)
Sep 29, 2017 9.713 9.750 9.676 9.727 428,175 +0.08(+0.87%)
Sep 28, 2017 9.565 9.643 9.527 9.643 357,036 +0.08(+0.82%)
Sep 27, 2017 9.578 9.625 9.527 9.565 453,796 +0.01(+0.10%)
Sep 26, 2017 9.328 9.578 9.300 9.555 579,938 +0.24(+2.59%)
Sep 25, 2017 9.425 9.476 9.286 9.314 984,509 -0.13(-1.33%)
Sep 22, 2017 9.370 9.490 9.314 9.439 325,077 +0.08(+0.89%)
Sep 21, 2017 9.411 9.435 9.319 9.356 265,811 -0.05(-0.49%)
Sep 20, 2017 9.421 9.444 9.384 9.402 349,513 -0.01(-0.10%)
Sep 19, 2017 9.379 9.425 9.374 9.411 389,640 +0.06(+0.70%)
Sep 18, 2017 9.337 9.449 9.328 9.346 717,920 +0.01(+0.10%)
Sep 15, 2017 9.258 9.360 9.244 9.337 653,734 +0.08(+0.85%)
Sep 14, 2017 9.128 9.268 9.096 9.258 560,118 +0.12(+1.27%)
Sep 13, 2017 9.074 9.163 9.028 9.142 644,501 +0.07(+0.75%)
Sep 12, 2017 9.065 9.133 8.906 9.074 876,431 -0.03(-0.30%)
Sep 11, 2017 9.115 9.156 9.085 9.101 714,887 -0.01(-0.15%)
Sep 08, 2017 9.238 9.256 9.088 9.115 765,009 -0.13(-1.38%)
Sep 07, 2017 9.302 9.529 9.242 9.242 420,436 -0.09(-0.98%)
Sep 06, 2017 9.365 9.402 9.306 9.333 466,876 -0.05(-0.53%)
Sep 05, 2017 9.488 9.505 9.374 9.383 500,673 -0.10(-1.06%)
Sep 01, 2017 9.452 9.524 9.447 9.484 349,007 +0.04(+0.43%)
Aug 31, 2017 9.556 9.563 9.443 9.443 529,074 -0.06(-0.62%)
Aug 30, 2017 9.520 9.534 9.474 9.502 256,436 -0.01(-0.10%)
Aug 29, 2017 9.470 9.547 9.470 9.511 380,857 +0.01(+0.10%)
Aug 28, 2017 9.565 9.565 9.480 9.502 398,063 -0.05(-0.47%)
Aug 25, 2017 9.579 9.601 9.533 9.547 364,819 +0.00(+0.00%)
Aug 24, 2017 9.583 9.583 9.524 9.547 432,851 -0.03(-0.33%)
Aug 23, 2017 9.543 9.611 9.497 9.579 399,850 +0.01(+0.14%)
Aug 22, 2017 9.506 9.597 9.497 9.565 575,893 +0.07(+0.76%)
Aug 21, 2017 9.497 9.529 9.470 9.493 370,712 -0.00(-0.05%)
Aug 18, 2017 9.638 9.638 9.452 9.497 633,281 -0.14(-1.50%)
Aug 17, 2017 9.765 9.800 9.638 9.642 484,896 -0.14(-1.44%)
Aug 16, 2017 9.787 9.842 9.769 9.783 257,786 -0.01(-0.09%)
Aug 15, 2017 9.783 9.851 9.724 9.792 383,585 +0.05(+0.46%)
Aug 14, 2017 9.706 9.789 9.674 9.746 484,794 +0.08(+0.84%)
Aug 11, 2017 9.592 9.742 9.493 9.665 772,970 +0.03(+0.33%)
Aug 10, 2017 9.724 9.760 9.624 9.633 578,482 -0.10(-1.07%)
Aug 09, 2017 9.638 9.796 9.638 9.737 532,573 +0.08(+0.80%)
Aug 08, 2017 9.601 9.774 9.592 9.660 551,299 +0.06(+0.61%)
Aug 07, 2017 9.565 9.710 9.561 9.601 758,228 +0.03(+0.33%)
Aug 04, 2017 9.601 9.629 9.484 9.570 533,537 -0.01(-0.09%)
Aug 03, 2017 9.629 9.710 9.429 9.579 938,486 +0.16(+1.68%)
Aug 02, 2017 9.407 9.447 9.384 9.420 302,901 +0.02(+0.24%)
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.