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 (%)
Sep 29, 2017 9.725 9.762 9.688 9.739 427,646 +0.08(+0.87%)
Sep 28, 2017 9.576 9.655 9.539 9.655 356,594 +0.08(+0.82%)
Sep 27, 2017 9.590 9.637 9.539 9.576 453,235 +0.01(+0.10%)
Sep 26, 2017 9.339 9.590 9.312 9.567 579,220 +0.24(+2.59%)
Sep 25, 2017 9.437 9.488 9.298 9.325 983,292 -0.13(-1.33%)
Sep 22, 2017 9.381 9.502 9.325 9.451 324,675 +0.08(+0.89%)
Sep 21, 2017 9.423 9.446 9.330 9.367 265,482 -0.05(-0.49%)
Sep 20, 2017 9.432 9.456 9.395 9.414 349,081 -0.01(-0.10%)
Sep 19, 2017 9.391 9.437 9.386 9.423 389,158 +0.07(+0.70%)
Sep 18, 2017 9.349 9.460 9.339 9.358 717,032 +0.01(+0.10%)
Sep 15, 2017 9.270 9.372 9.256 9.349 652,926 +0.08(+0.85%)
Sep 14, 2017 9.140 9.279 9.107 9.270 559,425 +0.12(+1.27%)
Sep 13, 2017 9.085 9.174 9.040 9.154 643,704 +0.07(+0.75%)
Sep 12, 2017 9.076 9.144 8.917 9.085 875,347 -0.03(-0.30%)
Sep 11, 2017 9.126 9.167 9.097 9.113 714,002 -0.01(-0.15%)
Sep 08, 2017 9.249 9.267 9.099 9.126 764,063 -0.13(-1.38%)
Sep 07, 2017 9.313 9.541 9.254 9.254 419,916 -0.09(-0.98%)
Sep 06, 2017 9.377 9.413 9.318 9.345 466,298 -0.05(-0.53%)
Sep 05, 2017 9.500 9.517 9.386 9.395 500,054 -0.10(-1.06%)
Sep 01, 2017 9.463 9.536 9.459 9.495 348,575 +0.04(+0.43%)
Aug 31, 2017 9.568 9.575 9.454 9.454 528,419 -0.06(-0.62%)
Aug 30, 2017 9.532 9.545 9.486 9.514 256,118 -0.01(-0.10%)
Aug 29, 2017 9.482 9.559 9.482 9.523 380,386 +0.01(+0.10%)
Aug 28, 2017 9.577 9.577 9.491 9.514 397,570 -0.05(-0.47%)
Aug 25, 2017 9.591 9.613 9.545 9.559 364,368 +0.00(+0.00%)
Aug 24, 2017 9.595 9.595 9.536 9.559 432,315 -0.03(-0.33%)
Aug 23, 2017 9.554 9.622 9.509 9.591 399,356 +0.01(+0.14%)
Aug 22, 2017 9.518 9.609 9.509 9.577 575,181 +0.07(+0.76%)
Aug 21, 2017 9.509 9.541 9.482 9.504 370,253 -0.00(-0.05%)
Aug 18, 2017 9.650 9.650 9.464 9.509 632,497 -0.15(-1.50%)
Aug 17, 2017 9.777 9.812 9.650 9.654 484,296 -0.14(-1.44%)
Aug 16, 2017 9.799 9.854 9.781 9.795 257,467 -0.01(-0.09%)
Aug 15, 2017 9.795 9.863 9.736 9.804 383,110 +0.05(+0.46%)
Aug 14, 2017 9.718 9.801 9.686 9.758 484,194 +0.08(+0.84%)
Aug 11, 2017 9.604 9.754 9.504 9.677 772,014 +0.03(+0.33%)
Aug 10, 2017 9.736 9.772 9.636 9.645 577,766 -0.10(-1.07%)
Aug 09, 2017 9.650 9.808 9.650 9.749 531,914 +0.08(+0.80%)
Aug 08, 2017 9.613 9.786 9.604 9.672 550,617 +0.06(+0.61%)
Aug 07, 2017 9.577 9.722 9.572 9.613 757,290 +0.03(+0.33%)
Aug 04, 2017 9.613 9.641 9.495 9.582 532,877 -0.01(-0.09%)
Aug 03, 2017 9.641 9.722 9.441 9.591 937,325 +0.16(+1.68%)
Aug 02, 2017 9.418 9.459 9.396 9.432 302,526 +0.02(+0.24%)
Aug 01, 2017 9.432 9.432 9.377 9.409 279,040 -0.01(-0.10%)
Jul 31, 2017 9.391 9.418 9.332 9.418 212,831 +0.05(+0.53%)
Jul 28, 2017 9.409 9.409 9.339 9.368 205,685 -0.04(-0.43%)
Jul 27, 2017 9.341 9.427 9.337 9.409 314,274 +0.06(+0.68%)
Jul 26, 2017 9.323 9.400 9.323 9.346 274,340 +0.04(+0.39%)
Jul 25, 2017 9.278 9.323 9.255 9.309 362,113 +0.06(+0.64%)
Jul 24, 2017 9.377 9.405 9.241 9.250 461,392 -0.15(-1.64%)
Jul 21, 2017 9.364 9.473 9.349 9.405 552,988 +0.07(+0.73%)
Jul 20, 2017 9.377 9.228 9.337 410,397 +0.09(+0.93%)
Jul 19, 2017 9.309 9.318 9.187 9.250 794,123 -0.03(-0.29%)
Jul 18, 2017 9.273 9.337 9.237 9.278 419,350 +0.00(+0.00%)
Jul 17, 2017 9.359 9.386 9.269 9.278 661,648 -0.05(-0.58%)
Jul 14, 2017 9.323 9.364 9.269 9.332 380,234 +0.03(+0.29%)
Jul 13, 2017 9.346 9.368 9.291 9.305 301,970 -0.02(-0.19%)
Jul 12, 2017 9.328 9.396 9.314 9.323 346,829 +0.03(+0.34%)
Jul 11, 2017 9.318 9.318 9.259 9.291 268,327 -0.01(-0.10%)
Jul 10, 2017 9.305 9.359 9.241 9.300 521,463 +0.00(+0.00%)
Jul 07, 2017 9.305 9.337 9.273 9.300 280,920 +0.03(+0.29%)
Jul 06, 2017 9.259 9.318 9.250 9.273 287,755 -0.00(-0.05%)
Jul 05, 2017 9.341 9.422 9.264 9.278 247,343 -0.07(-0.73%)
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.