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

Tpg Specialty Lending Inc (NY: TSLX )

21.65 +0.29 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 10.28 10.28 10.28 0 +0.00(+0.00%)
Aug 30, 2018 10.14 10.30 10.09 10.28 794,394 +0.13(+1.31%)
Aug 29, 2018 10.26 10.30 10.13 10.15 1,107,904 +0.02(+0.20%)
Aug 28, 2018 10.13 10.19 10.07 10.13 538,037 +0.02(+0.15%)
Aug 27, 2018 10.13 10.18 10.06 10.11 447,630 -0.01(-0.05%)
Aug 24, 2018 10.12 10.15 10.05 10.12 548,960 +0.02(+0.15%)
Aug 23, 2018 10.12 10.12 10.07 10.10 386,175 -0.01(-0.05%)
Aug 22, 2018 10.12 10.16 10.07 10.10 520,861 -0.02(-0.15%)
Aug 21, 2018 10.04 10.15 10.03 10.12 524,367 +0.08(+0.81%)
Aug 20, 2018 10.05 10.08 10.02 10.04 333,259 -0.01(-0.05%)
Aug 17, 2018 10.05 10.09 10.03 10.04 361,730 -0.02(-0.20%)
Aug 16, 2018 10.08 10.12 10.03 10.06 394,471 +0.01(+0.05%)
Aug 15, 2018 10.08 10.13 10.02 10.06 391,878 -0.04(-0.35%)
Aug 14, 2018 10.16 10.17 10.04 10.09 619,308 -0.05(-0.45%)
Aug 13, 2018 10.15 10.22 10.13 10.14 272,688 -0.01(-0.05%)
Aug 10, 2018 10.21 10.21 10.12 10.15 315,510 -0.07(-0.65%)
Aug 09, 2018 10.18 10.23 10.14 10.21 419,273 +0.03(+0.30%)
Aug 08, 2018 10.29 10.32 10.18 10.18 410,574 -0.12(-1.14%)
Aug 07, 2018 10.27 10.34 10.23 10.30 673,695 +0.05(+0.45%)
Aug 06, 2018 10.14 10.26 10.12 10.25 460,754 +0.12(+1.16%)
Aug 03, 2018 10.17 10.17 10.08 10.14 780,255 +0.06(+0.56%)
Aug 02, 2018 10.20 10.21 10.04 10.08 1,239,353 +0.10(+1.02%)
Aug 01, 2018 9.957 10.00 9.844 9.977 541,314 +0.02(+0.15%)
Jul 31, 2018 9.936 9.972 9.837 9.962 595,757 +0.05(+0.52%)
Jul 30, 2018 9.952 9.957 9.883 9.911 376,912 +0.01(+0.10%)
Jul 27, 2018 9.804 9.931 9.788 9.901 611,827 +0.09(+0.88%)
Jul 26, 2018 9.819 9.844 9.798 9.814 488,312 +0.02(+0.16%)
Jul 25, 2018 9.742 9.824 9.729 9.798 384,791 +0.06(+0.58%)
Jul 24, 2018 9.615 9.763 9.579 9.742 705,306 +0.16(+1.65%)
Jul 23, 2018 9.758 9.763 9.513 9.584 1,142,653 -0.02(-0.21%)
Jul 20, 2018 9.558 9.620 9.548 9.604 391,189 +0.05(+0.48%)
Jul 19, 2018 9.558 9.599 9.533 9.558 479,195 -0.02(-0.16%)
Jul 18, 2018 9.385 9.584 9.380 9.574 458,752 +0.21(+2.24%)
Jul 17, 2018 9.293 9.421 9.247 9.364 681,298 +0.07(+0.77%)
Jul 16, 2018 9.298 9.298 9.221 9.293 417,025 +0.00(+0.00%)
Jul 13, 2018 9.247 9.303 9.196 9.293 532,806 +0.06(+0.61%)
Jul 12, 2018 9.283 9.293 9.209 9.237 306,217 -0.03(-0.28%)
Jul 11, 2018 9.252 9.278 9.242 9.262 255,510 +0.01(+0.06%)
Jul 10, 2018 9.324 9.324 9.227 9.257 336,692 -0.06(-0.60%)
Jul 09, 2018 9.303 9.359 9.303 9.313 365,858 +0.05(+0.55%)
Jul 06, 2018 9.221 9.298 9.201 9.262 360,086 +0.02(+0.22%)
Jul 05, 2018 9.267 9.278 9.242 9.242 383,803 -0.03(-0.28%)
Jul 03, 2018 9.267 9.267 9.267 0 +0.06(+0.61%)
Jul 02, 2018 9.191 9.247 9.122 9.211 549,418 +0.05(+0.56%)
Jun 29, 2018 9.170 9.211 9.058 9.160 840,543 +0.18(+1.99%)
Jun 28, 2018 8.936 8.994 8.925 8.981 622,733 +0.04(+0.46%)
Jun 27, 2018 9.073 9.104 8.930 8.941 603,352 -0.11(-1.24%)
Jun 26, 2018 9.119 9.145 9.033 9.053 556,314 -0.06(-0.67%)
Jun 25, 2018 9.099 9.139 9.018 9.114 581,568 +0.01(+0.11%)
Jun 22, 2018 9.145 9.196 9.084 9.104 504,475 -0.01(-0.11%)
Jun 21, 2018 9.237 9.237 9.109 9.114 825,394 -0.11(-1.22%)
Jun 20, 2018 9.237 9.278 9.196 9.227 558,358 -0.02(-0.17%)
Jun 19, 2018 9.227 9.318 9.211 9.242 590,746 +0.02(+0.17%)
Jun 18, 2018 9.186 9.303 9.181 9.227 596,008 -0.03(-0.33%)
Jun 15, 2018 9.232 9.232 9.257 575,166 +0.03(+0.28%)
Jun 14, 2018 9.089 9.262 9.058 9.232 554,363 +0.16(+1.74%)
Jun 13, 2018 9.148 9.156 8.993 9.073 1,125,496 -0.08(-0.87%)
Jun 12, 2018 9.238 9.248 9.153 9.153 597,188 -0.08(-0.92%)
Jun 11, 2018 9.298 9.313 9.228 9.238 509,322 -0.06(-0.64%)
Jun 08, 2018 9.263 9.318 9.248 9.298 366,562 +0.03(+0.38%)
Jun 07, 2018 9.243 9.298 9.223 9.263 431,682 +0.00(+0.00%)
Jun 06, 2018 9.263 470,720 -0.02(-0.27%)
Jun 05, 2018 9.328 9.328 9.233 9.288 390,384 -0.05(-0.54%)
Jun 04, 2018 9.388 9.393 9.268 9.338 375,473 -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.