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 (%)
Feb 28, 2018 8.891 8.944 8.759 8.759 1,030,417 -0.10(-1.15%)
Feb 27, 2018 8.925 8.993 8.852 8.861 703,534 -0.05(-0.54%)
Feb 26, 2018 8.891 8.968 8.837 8.910 724,179 +0.08(+0.88%)
Feb 23, 2018 8.891 8.900 8.779 8.832 650,997 -0.04(-0.49%)
Feb 22, 2018 9.283 8.736 8.876 933,223 +0.12(+1.38%)
Feb 21, 2018 8.799 8.823 8.745 8.755 645,720 -0.04(-0.50%)
Feb 20, 2018 8.891 8.988 8.769 8.799 495,017 -0.10(-1.14%)
Feb 16, 2018 8.900 8.900 8.900 0 +0.02(+0.27%)
Feb 15, 2018 8.949 8.971 8.823 8.876 750,556 -0.06(-0.70%)
Feb 14, 2018 9.012 9.075 8.871 8.939 799,662 -0.10(-1.07%)
Feb 13, 2018 8.954 9.051 8.910 9.036 494,501 +0.05(+0.59%)
Feb 12, 2018 8.920 9.031 8.895 8.983 559,821 +0.13(+1.42%)
Feb 09, 2018 9.046 9.109 8.803 8.857 958,784 -0.13(-1.40%)
Feb 08, 2018 9.133 9.308 8.973 8.983 451,221 -0.10(-1.07%)
Feb 07, 2018 9.051 9.075 8.997 9.080 731,795 +0.00(+0.00%)
Feb 06, 2018 8.755 9.099 8.677 9.080 912,149 +0.13(+1.46%)
Feb 05, 2018 9.225 9.267 8.609 8.949 1,129,588 -0.33(-3.60%)
Feb 02, 2018 9.351 9.371 9.254 9.283 676,694 -0.13(-1.34%)
Feb 01, 2018 9.308 9.429 9.264 9.409 393,651 +0.10(+1.04%)
Jan 31, 2018 9.434 9.438 9.288 9.312 418,067 -0.09(-0.93%)
Jan 30, 2018 9.414 9.414 9.366 9.400 360,721 -0.04(-0.46%)
Jan 29, 2018 9.487 9.487 9.298 9.443 543,824 -0.04(-0.46%)
Jan 26, 2018 9.526 9.526 9.419 9.487 455,066 -0.03(-0.36%)
Jan 25, 2018 9.579 9.598 9.438 9.521 521,213 -0.06(-0.66%)
Jan 24, 2018 9.526 9.632 9.497 9.584 498,088 +0.05(+0.51%)
Jan 23, 2018 9.564 9.603 9.531 9.535 483,853 -0.05(-0.56%)
Jan 22, 2018 9.647 9.695 9.545 9.589 524,330 -0.04(-0.45%)
Jan 19, 2018 9.589 9.690 9.579 9.632 260,537 +0.04(+0.46%)
Jan 18, 2018 9.724 9.724 9.545 9.589 735,768 -0.11(-1.10%)
Jan 17, 2018 9.720 9.754 9.647 9.695 344,862 -0.02(-0.25%)
Jan 16, 2018 9.720 9.760 9.700 9.720 512,555 -0.00(-0.05%)
Jan 12, 2018 9.724 9.724 9.724 0 +0.02(+0.25%)
Jan 11, 2018 9.598 9.700 9.574 9.700 219,458 +0.10(+1.06%)
Jan 10, 2018 9.671 9.690 9.564 9.598 297,213 -0.07(-0.75%)
Jan 09, 2018 9.695 9.717 9.647 9.671 254,656 -0.02(-0.25%)
Jan 08, 2018 9.720 9.787 9.642 9.695 315,075 -0.00(-0.05%)
Jan 05, 2018 9.686 9.763 9.632 9.700 292,802 +0.08(+0.81%)
Jan 04, 2018 9.647 9.724 9.589 9.623 239,894 -0.01(-0.15%)
Jan 03, 2018 9.657 9.681 9.620 9.637 245,416 +0.00(+0.00%)
Jan 02, 2018 9.666 9.666 9.540 9.637 592,478 +0.04(+0.40%)
Dec 29, 2017 9.598 9.598 9.598 0 -0.12(-1.20%)
Dec 28, 2017 9.623 9.734 9.623 9.715 288,571 +0.09(+0.91%)
Dec 27, 2017 9.705 9.718 9.603 9.627 343,878 -0.07(-0.70%)
Dec 26, 2017 9.695 9.753 9.695 9.695 325,773 -0.03(-0.30%)
Dec 22, 2017 9.729 9.792 9.700 9.724 183,523 +0.01(+0.15%)
Dec 21, 2017 9.700 9.729 9.666 9.710 305,051 +0.01(+0.15%)
Dec 20, 2017 9.797 9.797 9.647 9.695 376,774 +0.02(+0.25%)
Dec 19, 2017 9.758 9.824 9.632 9.671 359,327 -0.09(-0.89%)
Dec 18, 2017 9.812 9.904 9.749 9.758 261,109 -0.02(-0.20%)
Dec 15, 2017 9.797 9.865 9.661 9.778 621,059 -0.03(-0.35%)
Dec 14, 2017 9.792 9.899 9.773 9.812 437,711 -0.03(-0.30%)
Dec 13, 2017 9.841 9.888 9.765 9.841 394,862 +0.00(+0.00%)
Dec 12, 2017 9.893 9.926 9.822 9.841 353,542 -0.05(-0.53%)
Dec 11, 2017 9.798 9.960 9.791 9.893 378,324 +0.12(+1.27%)
Dec 08, 2017 9.807 9.826 9.731 9.769 169,194 -0.03(-0.34%)
Dec 07, 2017 9.703 9.855 9.689 9.803 324,012 +0.08(+0.78%)
Dec 06, 2017 9.655 9.760 9.636 9.727 248,504 +0.06(+0.59%)
Dec 05, 2017 9.698 9.708 9.631 9.670 200,349 +0.00(+0.05%)
Dec 04, 2017 9.679 9.738 9.641 9.665 242,133 +0.00(+0.05%)
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.