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

Tpg Specialty Lending Inc (NY: TSLX )

21.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2017 9.462 9.512 9.421 9.434 472,908 -0.02(-0.19%)
May 30, 2017 9.457 9.475 9.389 9.453 218,474 -0.00(-0.05%)
May 26, 2017 9.489 9.494 9.389 9.457 252,993 -0.02(-0.24%)
May 25, 2017 9.526 9.557 9.466 9.480 442,674 +0.00(+0.05%)
May 24, 2017 9.398 9.475 9.347 9.475 384,330 +0.12(+1.27%)
May 23, 2017 9.398 9.403 9.353 9.357 222,553 -0.00(-0.05%)
May 22, 2017 9.380 9.417 9.339 9.362 317,908 +0.03(+0.29%)
May 19, 2017 9.403 9.403 9.289 9.334 248,934 -0.02(-0.24%)
May 18, 2017 9.353 9.398 9.297 9.357 330,380 +0.01(+0.10%)
May 17, 2017 9.403 9.453 9.334 9.348 381,435 -0.10(-1.06%)
May 16, 2017 9.421 9.462 9.357 9.448 351,747 +0.04(+0.44%)
May 15, 2017 9.353 9.439 9.353 9.407 270,969 +0.05(+0.49%)
May 12, 2017 9.325 9.425 9.325 9.362 283,594 +0.03(+0.34%)
May 11, 2017 9.375 9.412 9.307 9.330 366,631 -0.05(-0.49%)
May 10, 2017 9.425 9.425 9.355 9.375 473,126 -0.03(-0.34%)
May 09, 2017 9.375 9.430 9.371 9.407 340,841 +0.04(+0.39%)
May 08, 2017 9.353 9.485 9.334 9.371 397,017 +0.04(+0.44%)
May 05, 2017 9.302 9.364 9.257 9.330 484,753 +0.08(+0.89%)
May 04, 2017 9.498 9.608 9.184 9.248 809,210 -0.18(-1.88%)
May 03, 2017 9.548 9.548 9.416 9.425 436,019 -0.13(-1.38%)
May 02, 2017 9.548 9.603 9.530 9.557 263,853 +0.01(+0.14%)
May 01, 2017 9.544 9.567 9.485 9.544 278,082 +0.02(+0.24%)
Apr 28, 2017 9.544 9.562 9.453 9.521 355,882 +0.03(+0.29%)
Apr 27, 2017 9.485 9.535 9.439 9.494 271,535 +0.03(+0.34%)
Apr 26, 2017 9.439 9.580 9.439 9.462 432,497 +0.02(+0.19%)
Apr 25, 2017 9.471 9.526 9.412 9.444 549,565 +0.07(+0.78%)
Apr 24, 2017 9.416 9.425 9.362 9.371 199,660 +0.00(+0.00%)
Apr 21, 2017 9.439 9.489 9.343 9.371 439,061 -0.03(-0.34%)
Apr 20, 2017 9.375 9.416 9.340 9.403 232,601 +0.04(+0.44%)
Apr 19, 2017 9.407 9.416 9.348 9.362 207,663 -0.04(-0.39%)
Apr 18, 2017 9.312 9.416 9.312 9.398 472,850 +0.07(+0.73%)
Apr 17, 2017 9.334 9.371 9.298 9.330 367,270 +0.03(+0.29%)
Apr 13, 2017 9.339 9.394 9.302 9.302 327,404 -0.04(-0.44%)
Apr 12, 2017 9.371 9.412 9.312 9.343 491,783 -0.03(-0.34%)
Apr 11, 2017 9.353 9.375 9.225 9.375 282,149 +0.05(+0.59%)
Apr 10, 2017 9.384 9.389 9.307 9.321 423,697 -0.06(-0.68%)
Apr 07, 2017 9.353 9.403 9.302 9.384 675,102 +0.03(+0.29%)
Apr 06, 2017 9.302 9.371 9.230 9.357 458,480 +0.09(+0.93%)
Apr 05, 2017 9.280 9.330 9.202 9.271 615,400 +0.01(+0.10%)
Apr 04, 2017 9.159 9.261 9.150 9.261 741,638 +0.11(+1.22%)
Apr 03, 2017 9.168 9.181 9.087 9.150 404,370 +0.04(+0.44%)
Mar 31, 2017 9.078 9.136 9.038 9.110 521,397 +0.06(+0.64%)
Mar 30, 2017 9.074 9.114 9.047 9.051 328,531 +0.00(+0.05%)
Mar 29, 2017 8.891 9.060 8.850 9.047 394,873 +0.11(+1.25%)
Mar 28, 2017 8.980 8.989 8.922 8.935 550,710 -0.03(-0.30%)
Mar 27, 2017 8.935 8.962 8.918 8.962 386,546 +0.00(+0.05%)
Mar 24, 2017 8.949 8.976 8.909 8.958 293,878 +0.03(+0.30%)
Mar 23, 2017 8.953 8.993 8.909 8.931 272,171 -0.02(-0.25%)
Mar 22, 2017 8.944 8.980 8.828 8.953 530,554 +0.01(+0.10%)
Mar 21, 2017 9.007 9.020 8.904 8.944 544,371 -0.05(-0.55%)
Mar 20, 2017 9.002 9.005 8.935 8.993 383,929 +0.01(+0.15%)
Mar 17, 2017 8.940 9.007 8.917 8.980 468,513 +0.07(+0.80%)
Mar 16, 2017 8.971 9.025 8.891 8.909 755,873 -0.04(-0.45%)
Mar 15, 2017 8.917 8.958 8.828 8.949 589,122 +0.05(+0.60%)
Mar 14, 2017 8.953 9.002 8.833 8.895 337,319 -0.07(-0.80%)
Mar 13, 2017 8.962 8.989 8.926 8.967 346,901 +0.00(+0.05%)
Mar 10, 2017 8.815 8.971 8.810 8.962 623,686 +0.14(+1.57%)
Mar 09, 2017 8.725 8.836 8.725 8.824 688,682 +0.04(+0.41%)
Mar 08, 2017 8.667 8.833 8.618 8.788 942,277 +0.07(+0.77%)
Mar 07, 2017 8.725 8.810 8.676 8.721 617,338 -0.02(-0.20%)
Mar 06, 2017 8.645 8.739 8.623 8.739 373,879 +0.09(+1.03%)
Mar 03, 2017 8.752 8.752 8.623 8.649 518,176 -0.14(-1.63%)
Mar 02, 2017 8.667 8.797 8.600 8.792 1,081,847 +0.13(+1.50%)
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.