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

Tpg Specialty Lending Inc (NY: TSLX )

21.36 +0.15 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 28, 2018 10.67 10.70 10.63 10.65 365,771 -0.04(-0.34%)
Sep 27, 2018 10.72 10.72 10.65 10.68 521,467 -0.02(-0.20%)
Sep 26, 2018 10.66 10.73 10.63 10.70 366,415 +0.06(+0.54%)
Sep 25, 2018 10.76 10.77 10.65 10.65 283,132 -0.09(-0.83%)
Sep 24, 2018 10.82 10.85 10.73 10.74 615,932 -0.08(-0.72%)
Sep 21, 2018 10.79 10.86 10.76 10.81 727,713 +0.03(+0.29%)
Sep 20, 2018 10.61 10.79 10.58 10.78 577,947 +0.23(+2.18%)
Sep 19, 2018 10.70 10.74 10.55 10.55 882,903 -0.11(-1.03%)
Sep 18, 2018 10.61 10.67 10.59 10.66 739,136 +0.06(+0.59%)
Sep 17, 2018 10.57 10.65 10.55 10.60 797,581 +0.03(+0.30%)
Sep 14, 2018 10.48 10.59 10.48 10.57 920,748 +0.07(+0.65%)
Sep 13, 2018 10.34 10.52 10.29 10.50 753,566 +0.23(+2.24%)
Sep 12, 2018 10.23 10.28 10.16 10.27 517,218 +0.05(+0.45%)
Sep 11, 2018 10.25 10.25 10.19 10.23 266,696 -0.03(-0.25%)
Sep 10, 2018 10.27 10.28 10.22 10.25 312,053 +0.01(+0.05%)
Sep 07, 2018 10.26 10.30 10.23 10.25 375,172 -0.02(-0.15%)
Sep 06, 2018 10.26 10.30 10.20 10.26 328,591 +0.02(+0.20%)
Sep 05, 2018 10.27 10.29 10.14 10.24 495,485 -0.02(-0.20%)
Sep 04, 2018 10.27 10.32 10.23 10.26 442,320 -0.01(-0.05%)
Aug 31, 2018 10.27 10.27 10.27 0 +0.00(+0.00%)
Aug 30, 2018 10.12 10.29 10.08 10.27 795,378 +0.13(+1.31%)
Aug 29, 2018 10.25 10.29 10.11 10.13 1,109,276 +0.02(+0.20%)
Aug 28, 2018 10.11 10.18 10.06 10.11 538,704 +0.02(+0.15%)
Aug 27, 2018 10.11 10.17 10.05 10.10 448,185 -0.01(-0.05%)
Aug 24, 2018 10.11 10.14 10.04 10.10 549,640 +0.02(+0.15%)
Aug 23, 2018 10.10 10.10 10.06 10.09 386,653 -0.01(-0.05%)
Aug 22, 2018 10.11 10.15 10.06 10.09 521,506 -0.02(-0.15%)
Aug 21, 2018 10.03 10.13 10.02 10.11 525,016 +0.08(+0.81%)
Aug 20, 2018 10.04 10.07 10.01 10.03 333,672 -0.01(-0.05%)
Aug 17, 2018 10.04 10.07 10.02 10.03 362,178 -0.02(-0.20%)
Aug 16, 2018 10.07 10.10 10.02 10.05 394,960 +0.01(+0.05%)
Aug 15, 2018 10.07 10.11 10.01 10.05 392,364 -0.04(-0.35%)
Aug 14, 2018 10.15 10.16 10.03 10.08 620,075 -0.05(-0.45%)
Aug 13, 2018 10.14 10.20 10.11 10.13 273,025 -0.01(-0.05%)
Aug 10, 2018 10.19 10.19 10.11 10.13 315,900 -0.07(-0.65%)
Aug 09, 2018 10.16 10.21 10.13 10.20 419,793 +0.03(+0.30%)
Aug 08, 2018 10.28 10.31 10.16 10.17 411,082 -0.12(-1.14%)
Aug 07, 2018 10.26 10.33 10.22 10.29 674,529 +0.05(+0.45%)
Aug 06, 2018 10.13 10.25 10.10 10.24 461,325 +0.12(+1.16%)
Aug 03, 2018 10.16 10.16 10.07 10.12 781,222 +0.06(+0.56%)
Aug 02, 2018 10.19 10.20 10.03 10.07 1,240,888 +0.10(+1.02%)
Aug 01, 2018 9.944 9.990 9.832 9.965 541,984 +0.02(+0.15%)
Jul 31, 2018 9.924 9.960 9.825 9.950 596,495 +0.05(+0.52%)
Jul 30, 2018 9.939 9.944 9.870 9.899 377,378 +0.01(+0.10%)
Jul 27, 2018 9.791 9.919 9.776 9.888 612,584 +0.09(+0.88%)
Jul 26, 2018 9.807 9.832 9.786 9.802 488,916 +0.02(+0.16%)
Jul 25, 2018 9.730 9.812 9.717 9.786 385,267 +0.06(+0.58%)
Jul 24, 2018 9.603 9.751 9.567 9.730 706,180 +0.16(+1.65%)
Jul 23, 2018 9.746 9.751 9.501 9.572 1,144,068 -0.02(-0.21%)
Jul 20, 2018 9.547 9.608 9.536 9.593 391,673 +0.05(+0.48%)
Jul 19, 2018 9.547 9.587 9.521 9.547 479,788 -0.02(-0.16%)
Jul 18, 2018 9.373 9.572 9.368 9.562 459,320 +0.21(+2.24%)
Jul 17, 2018 9.281 9.409 9.236 9.353 682,141 +0.07(+0.77%)
Jul 16, 2018 9.287 9.287 9.210 9.281 417,542 +0.00(+0.00%)
Jul 13, 2018 9.236 9.292 9.185 9.281 533,466 +0.06(+0.61%)
Jul 12, 2018 9.271 9.281 9.197 9.225 306,596 -0.03(-0.28%)
Jul 11, 2018 9.241 9.266 9.230 9.251 255,826 +0.01(+0.06%)
Jul 10, 2018 9.312 9.312 9.215 9.246 337,109 -0.06(-0.60%)
Jul 09, 2018 9.292 9.348 9.292 9.302 366,311 +0.05(+0.55%)
Jul 06, 2018 9.210 9.287 9.190 9.251 360,532 +0.02(+0.22%)
Jul 05, 2018 9.256 9.266 9.230 9.230 384,279 -0.03(-0.28%)
Jul 03, 2018 9.256 9.256 9.256 0 +0.06(+0.61%)
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.