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

Tpg Specialty Lending Inc (NY: TSLX )

21.45 -0.33 (-1.52%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 (%)
Jul 31, 2017 9.623 9.651 9.563 9.651 207,695 +0.05(+0.53%)
Jul 28, 2017 9.642 9.642 9.570 9.600 200,721 -0.04(-0.43%)
Jul 27, 2017 9.572 9.660 9.567 9.642 306,690 +0.07(+0.68%)
Jul 26, 2017 9.554 9.633 9.554 9.577 267,720 +0.04(+0.39%)
Jul 25, 2017 9.507 9.554 9.484 9.540 353,374 +0.06(+0.64%)
Jul 24, 2017 9.609 9.637 9.470 9.479 450,256 -0.16(-1.64%)
Jul 21, 2017 9.595 9.707 9.581 9.637 539,643 +0.07(+0.73%)
Jul 20, 2017 9.609 9.456 9.567 400,492 +0.09(+0.93%)
Jul 19, 2017 9.540 9.549 9.414 9.479 774,958 -0.03(-0.29%)
Jul 18, 2017 9.502 9.567 9.465 9.507 409,230 +0.00(+0.00%)
Jul 17, 2017 9.591 9.619 9.498 9.507 645,680 -0.06(-0.58%)
Jul 14, 2017 9.554 9.595 9.498 9.563 371,058 +0.03(+0.29%)
Jul 13, 2017 9.577 9.600 9.521 9.535 294,683 -0.02(-0.19%)
Jul 12, 2017 9.558 9.628 9.544 9.554 338,459 +0.03(+0.34%)
Jul 11, 2017 9.549 9.549 9.488 9.521 261,852 -0.01(-0.10%)
Jul 10, 2017 9.535 9.591 9.470 9.530 508,879 +0.00(+0.00%)
Jul 07, 2017 9.535 9.567 9.502 9.530 274,140 +0.03(+0.29%)
Jul 06, 2017 9.488 9.549 9.479 9.502 280,811 -0.00(-0.05%)
Jul 05, 2017 9.572 9.655 9.493 9.507 241,374 -0.07(-0.73%)
Jul 03, 2017 9.516 9.619 9.507 9.577 138,849 +0.07(+0.73%)
Jun 30, 2017 9.516 9.540 9.493 9.507 333,417 +0.00(+0.00%)
Jun 29, 2017 9.688 9.688 9.465 9.507 460,747 -0.16(-1.68%)
Jun 28, 2017 9.554 9.679 9.535 9.670 271,021 +0.13(+1.32%)
Jun 27, 2017 9.600 9.688 9.535 9.544 497,222 -0.04(-0.44%)
Jun 26, 2017 9.549 9.619 9.482 9.586 263,809 +0.05(+0.54%)
Jun 23, 2017 9.475 9.540 9.465 9.535 151,912 +0.07(+0.69%)
Jun 22, 2017 9.516 9.549 9.442 9.470 310,719 -0.01(-0.15%)
Jun 21, 2017 9.521 9.562 9.470 9.484 194,473 -0.03(-0.29%)
Jun 20, 2017 9.526 9.577 9.497 9.512 253,983 -0.03(-0.34%)
Jun 19, 2017 9.581 9.619 9.526 9.544 208,319 +0.02(+0.24%)
Jun 16, 2017 9.567 9.567 9.488 9.521 333,875 +0.05(+0.54%)
Jun 15, 2017 9.414 9.477 9.372 9.470 287,014 +0.01(+0.15%)
Jun 14, 2017 9.554 9.554 9.402 9.456 434,253 -0.10(-1.07%)
Jun 13, 2017 9.535 9.578 9.484 9.558 276,081 +0.03(+0.34%)
Jun 12, 2017 9.462 9.535 9.428 9.526 420,557 +0.03(+0.29%)
Jun 09, 2017 9.544 9.571 9.466 9.498 247,958 -0.04(-0.38%)
Jun 08, 2017 9.535 9.562 9.489 9.535 240,418 +0.01(+0.14%)
Jun 07, 2017 9.539 9.553 9.453 9.521 286,182 -0.02(-0.24%)
Jun 06, 2017 9.558 9.580 9.523 9.544 207,271 +0.00(+0.00%)
Jun 05, 2017 9.507 9.567 9.507 9.544 215,677 +0.04(+0.38%)
Jun 02, 2017 9.539 9.570 9.475 9.507 277,883 -0.04(-0.43%)
Jun 01, 2017 9.466 9.576 9.444 9.548 347,654 +0.11(+1.21%)
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%)
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.