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

Tpg Specialty Lending Inc (NY: TSLX )

21.78 -0.13 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 9.803 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%)
Oct 02, 2017 9.916 9.947 9.850 9.940 330,188 +0.00(+0.00%)
Sep 29, 2017 9.926 9.964 9.888 9.940 418,993 +0.09(+0.87%)
Sep 28, 2017 9.774 9.855 9.736 9.855 349,379 +0.08(+0.82%)
Sep 27, 2017 9.788 9.836 9.736 9.774 444,064 +0.01(+0.10%)
Sep 26, 2017 9.532 9.788 9.504 9.765 567,501 +0.25(+2.59%)
Sep 25, 2017 9.632 9.684 9.490 9.518 963,396 -0.13(-1.33%)
Sep 22, 2017 9.575 9.698 9.518 9.646 318,106 +0.09(+0.89%)
Sep 21, 2017 9.618 9.641 9.523 9.561 260,110 -0.05(-0.49%)
Sep 20, 2017 9.627 9.651 9.589 9.608 342,018 -0.01(-0.10%)
Sep 19, 2017 9.584 9.632 9.580 9.618 381,284 +0.07(+0.70%)
Sep 18, 2017 9.542 9.656 9.532 9.551 702,524 +0.01(+0.10%)
Sep 15, 2017 9.461 9.566 9.447 9.542 639,715 +0.08(+0.85%)
Sep 14, 2017 9.328 9.471 9.295 9.461 548,106 +0.12(+1.27%)
Sep 13, 2017 9.273 9.364 9.226 9.343 630,680 +0.07(+0.75%)
Sep 12, 2017 9.264 9.333 9.101 9.273 857,636 -0.03(-0.30%)
Sep 11, 2017 9.315 9.357 9.284 9.301 699,556 -0.01(-0.15%)
Sep 08, 2017 9.440 9.459 9.287 9.315 748,604 -0.13(-1.38%)
Sep 07, 2017 9.505 9.738 9.445 9.445 411,420 -0.09(-0.98%)
Sep 06, 2017 9.570 9.608 9.510 9.538 456,864 -0.05(-0.53%)
Sep 05, 2017 9.696 9.714 9.580 9.589 489,936 -0.10(-1.06%)
Sep 01, 2017 9.659 9.733 9.654 9.691 341,522 +0.04(+0.43%)
Aug 31, 2017 9.766 9.772 9.650 9.650 517,728 -0.06(-0.62%)
Aug 30, 2017 9.729 9.743 9.682 9.710 250,936 -0.01(-0.10%)
Aug 29, 2017 9.677 9.756 9.677 9.719 372,690 +0.01(+0.10%)
Aug 28, 2017 9.775 9.775 9.687 9.710 389,526 -0.05(-0.47%)
Aug 25, 2017 9.789 9.812 9.742 9.756 356,996 +0.00(+0.00%)
Aug 24, 2017 9.793 9.793 9.733 9.756 423,568 -0.03(-0.33%)
Aug 23, 2017 9.752 9.821 9.705 9.789 391,275 +0.01(+0.14%)
Aug 22, 2017 9.715 9.807 9.705 9.775 563,543 +0.07(+0.76%)
Aug 21, 2017 9.705 9.738 9.678 9.701 362,762 -0.00(-0.05%)
Aug 18, 2017 9.849 9.849 9.659 9.705 619,700 -0.15(-1.50%)
Aug 17, 2017 9.979 10.01 9.849 9.854 474,497 -0.14(-1.44%)
Aug 16, 2017 10.00 10.06 9.983 9.997 252,258 -0.01(-0.09%)
Aug 15, 2017 9.997 10.07 9.937 10.01 375,359 +0.05(+0.46%)
Aug 14, 2017 9.918 10.00 9.886 9.960 474,398 +0.08(+0.84%)
Aug 11, 2017 9.803 9.955 9.701 9.877 756,394 +0.03(+0.33%)
Aug 10, 2017 9.937 9.974 9.835 9.844 566,076 -0.11(-1.07%)
Aug 09, 2017 9.849 10.01 9.849 9.951 521,151 +0.08(+0.80%)
Aug 08, 2017 9.812 9.988 9.803 9.872 539,476 +0.06(+0.61%)
Aug 07, 2017 9.775 9.923 9.770 9.812 741,968 +0.03(+0.33%)
Aug 04, 2017 9.812 9.840 9.691 9.779 522,095 -0.01(-0.09%)
Aug 03, 2017 9.840 9.923 9.636 9.789 918,360 +0.16(+1.68%)
Aug 02, 2017 9.613 9.654 9.590 9.627 296,405 +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.