Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 9.445 9.450 9.299 9.324 417,549 -0.09(-0.93%)
Jan 30, 2018 9.426 9.426 9.377 9.411 360,275 -0.04(-0.46%)
Jan 29, 2018 9.499 9.499 9.309 9.455 543,151 -0.04(-0.46%)
Jan 26, 2018 9.537 9.537 9.431 9.499 454,503 -0.03(-0.36%)
Jan 25, 2018 9.591 9.610 9.450 9.533 520,568 -0.06(-0.66%)
Jan 24, 2018 9.537 9.644 9.508 9.596 497,472 +0.05(+0.51%)
Jan 23, 2018 9.576 9.615 9.542 9.547 483,254 -0.05(-0.56%)
Jan 22, 2018 9.659 9.707 9.557 9.601 523,681 -0.04(-0.45%)
Jan 19, 2018 9.601 9.702 9.591 9.644 260,215 +0.04(+0.45%)
Jan 18, 2018 9.736 9.736 9.557 9.601 734,857 -0.11(-1.10%)
Jan 17, 2018 9.732 9.766 9.659 9.707 344,436 -0.02(-0.25%)
Jan 16, 2018 9.732 9.772 9.712 9.732 511,921 -0.00(-0.05%)
Jan 12, 2018 9.736 9.736 9.736 0 +0.02(+0.25%)
Jan 11, 2018 9.610 9.712 9.586 9.712 219,186 +0.10(+1.06%)
Jan 10, 2018 9.683 9.702 9.576 9.610 296,845 -0.07(-0.75%)
Jan 09, 2018 9.707 9.730 9.659 9.683 254,341 -0.02(-0.25%)
Jan 08, 2018 9.732 9.800 9.654 9.707 314,685 -0.00(-0.05%)
Jan 05, 2018 9.698 9.775 9.644 9.712 292,440 +0.08(+0.81%)
Jan 04, 2018 9.659 9.736 9.601 9.635 239,597 -0.01(-0.15%)
Jan 03, 2018 9.669 9.693 9.632 9.649 245,113 +0.00(+0.00%)
Jan 02, 2018 9.678 9.678 9.552 9.649 591,745 +0.04(+0.40%)
Dec 29, 2017 9.610 9.610 9.610 0 -0.12(-1.20%)
Dec 28, 2017 9.635 9.746 9.635 9.727 288,214 +0.09(+0.91%)
Dec 27, 2017 9.717 9.730 9.615 9.639 343,453 -0.07(-0.70%)
Dec 26, 2017 9.707 9.765 9.707 9.707 325,370 -0.03(-0.30%)
Dec 22, 2017 9.741 9.804 9.712 9.736 183,296 +0.01(+0.15%)
Dec 21, 2017 9.712 9.741 9.678 9.722 304,674 +0.01(+0.15%)
Dec 20, 2017 9.809 9.809 9.659 9.707 376,308 +0.02(+0.25%)
Dec 19, 2017 9.770 9.836 9.644 9.683 358,882 -0.09(-0.89%)
Dec 18, 2017 9.824 9.916 9.761 9.770 260,785 -0.02(-0.20%)
Dec 15, 2017 9.809 9.877 9.673 9.790 620,291 -0.03(-0.35%)
Dec 14, 2017 9.804 9.911 9.785 9.824 437,169 -0.03(-0.30%)
Dec 13, 2017 9.853 9.901 9.777 9.853 394,373 +0.00(+0.00%)
Dec 12, 2017 9.905 9.939 9.834 9.853 353,104 -0.05(-0.53%)
Dec 11, 2017 9.810 9.972 9.803 9.905 377,856 +0.12(+1.27%)
Dec 08, 2017 9.820 9.839 9.743 9.782 168,985 -0.03(-0.34%)
Dec 07, 2017 9.715 9.867 9.701 9.815 323,612 +0.08(+0.78%)
Dec 06, 2017 9.667 9.772 9.648 9.739 248,197 +0.06(+0.59%)
Dec 05, 2017 9.710 9.720 9.643 9.682 200,101 +0.00(+0.05%)
Dec 04, 2017 9.691 9.750 9.653 9.677 241,834 +0.00(+0.05%)
Dec 01, 2017 9.758 9.758 9.667 9.672 216,465 -0.08(-0.78%)
Nov 30, 2017 9.848 9.857 9.691 9.748 322,440 -0.06(-0.63%)
Nov 29, 2017 9.810 9.834 9.758 9.810 261,900 +0.03(+0.29%)
Nov 28, 2017 9.810 9.853 9.758 9.782 191,960 -0.01(-0.10%)
Nov 27, 2017 9.891 9.905 9.782 9.791 266,300 -0.10(-1.01%)
Nov 24, 2017 9.900 9.906 9.805 9.891 162,622 +0.01(+0.10%)
Nov 22, 2017 9.801 9.900 9.801 9.881 220,893 +0.11(+1.17%)
Nov 21, 2017 9.838 9.838 9.758 9.767 179,434 -0.03(-0.34%)
Nov 20, 2017 9.763 9.815 9.763 9.801 180,860 +0.05(+0.49%)
Nov 17, 2017 9.710 9.810 9.710 9.753 242,513 +0.03(+0.34%)
Nov 16, 2017 9.729 9.767 9.696 9.720 277,117 +0.03(+0.29%)
Nov 15, 2017 9.672 9.753 9.640 9.691 250,958 -0.00(-0.05%)
Nov 14, 2017 9.701 9.772 9.696 9.696 190,244 -0.00(-0.05%)
Nov 13, 2017 9.658 9.725 9.658 9.701 283,408 +0.04(+0.39%)
Nov 10, 2017 9.734 9.791 9.634 9.663 331,109 -0.13(-1.31%)
Nov 09, 2017 9.867 9.900 9.767 9.791 394,319 -0.09(-0.87%)
Nov 08, 2017 9.539 9.891 9.497 9.876 510,236 +0.27(+2.77%)
Nov 07, 2017 9.615 9.653 9.577 9.611 245,996 -0.02(-0.25%)
Nov 06, 2017 9.687 9.688 9.606 9.634 328,622 -0.05(-0.54%)
Nov 03, 2017 9.611 9.696 9.544 9.687 329,765 +0.06(+0.64%)
Nov 02, 2017 9.677 9.677 9.600 9.625 259,936 -0.06(-0.64%)
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.