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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 +0.55 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 9.875 9.884 9.718 9.775 321,554 -0.06(-0.63%)
Nov 29, 2017 9.837 9.861 9.785 9.837 261,181 +0.03(+0.29%)
Nov 28, 2017 9.837 9.880 9.785 9.808 191,433 -0.01(-0.10%)
Nov 27, 2017 9.918 9.932 9.808 9.818 265,569 -0.10(-1.01%)
Nov 24, 2017 9.928 9.933 9.832 9.918 162,175 +0.01(+0.10%)
Nov 22, 2017 9.828 9.928 9.828 9.908 220,286 +0.11(+1.17%)
Nov 21, 2017 9.866 9.866 9.785 9.794 178,941 -0.03(-0.34%)
Nov 20, 2017 9.789 9.842 9.789 9.828 180,363 +0.05(+0.49%)
Nov 17, 2017 9.737 9.837 9.737 9.780 241,847 +0.03(+0.34%)
Nov 16, 2017 9.756 9.794 9.723 9.747 276,356 +0.03(+0.29%)
Nov 15, 2017 9.699 9.780 9.666 9.718 250,269 -0.00(-0.05%)
Nov 14, 2017 9.728 9.799 9.723 9.723 189,721 -0.00(-0.05%)
Nov 13, 2017 9.685 9.751 9.685 9.728 282,629 +0.04(+0.39%)
Nov 10, 2017 9.761 9.818 9.661 9.689 330,199 -0.13(-1.31%)
Nov 09, 2017 9.894 9.928 9.794 9.818 393,235 -0.09(-0.87%)
Nov 08, 2017 9.566 9.918 9.523 9.904 508,834 +0.27(+2.77%)
Nov 07, 2017 9.642 9.680 9.604 9.637 245,321 -0.02(-0.25%)
Nov 06, 2017 9.713 9.714 9.632 9.661 327,719 -0.05(-0.54%)
Nov 03, 2017 9.637 9.723 9.570 9.713 328,859 +0.06(+0.64%)
Nov 02, 2017 9.704 9.704 9.626 9.651 259,222 -0.06(-0.64%)
Nov 01, 2017 9.794 9.808 9.651 9.713 330,075 -0.02(-0.20%)
Oct 31, 2017 9.842 9.842 9.723 9.732 606,887 -0.09(-0.92%)
Oct 30, 2017 9.828 9.878 9.785 9.823 320,946 +0.00(+0.00%)
Oct 27, 2017 9.732 9.851 9.675 9.823 368,698 +0.13(+1.38%)
Oct 26, 2017 9.723 9.747 9.680 9.689 229,605 -0.01(-0.10%)
Oct 25, 2017 9.851 9.851 9.646 9.699 417,083 -0.18(-1.83%)
Oct 24, 2017 9.932 9.937 9.813 9.880 399,362 -0.03(-0.34%)
Oct 23, 2017 9.856 9.951 9.813 9.913 625,436 +0.09(+0.87%)
Oct 20, 2017 9.894 9.894 9.823 9.828 268,490 -0.01(-0.15%)
Oct 19, 2017 9.866 9.875 9.789 9.842 231,512 -0.01(-0.14%)
Oct 18, 2017 9.856 9.880 9.808 9.856 223,098 +0.03(+0.34%)
Oct 17, 2017 9.894 9.894 9.818 9.823 186,626 -0.06(-0.63%)
Oct 16, 2017 9.899 9.947 9.880 9.885 295,951 +0.00(+0.00%)
Oct 13, 2017 9.913 9.935 9.842 9.885 398,734 -0.03(-0.29%)
Oct 12, 2017 9.956 10.01 9.913 9.913 487,857 -0.04(-0.43%)
Oct 11, 2017 10.02 10.03 9.956 9.956 422,036 -0.01(-0.10%)
Oct 10, 2017 9.994 10.00 9.918 9.966 202,035 +0.00(+0.05%)
Oct 09, 2017 9.928 10.02 9.928 9.961 469,190 +0.05(+0.48%)
Oct 06, 2017 10.02 10.03 9.907 9.913 631,407 -0.14(-1.42%)
Oct 05, 2017 10.02 10.07 9.980 10.06 258,380 +0.04(+0.43%)
Oct 04, 2017 10.02 10.04 9.980 10.01 331,184 +0.02(+0.19%)
Oct 03, 2017 9.975 10.05 9.961 9.994 256,666 +0.01(+0.14%)
Oct 02, 2017 9.956 9.987 9.889 9.980 328,874 +0.00(+0.00%)
Sep 29, 2017 9.966 10.00 9.927 9.980 417,325 +0.09(+0.87%)
Sep 28, 2017 9.813 9.894 9.775 9.894 347,988 +0.08(+0.82%)
Sep 27, 2017 9.828 9.875 9.775 9.813 442,297 +0.01(+0.10%)
Sep 26, 2017 9.570 9.828 9.542 9.804 565,242 +0.25(+2.59%)
Sep 25, 2017 9.670 9.723 9.528 9.556 959,561 -0.13(-1.33%)
Sep 22, 2017 9.613 9.737 9.556 9.685 316,840 +0.09(+0.89%)
Sep 21, 2017 9.656 9.680 9.561 9.599 259,075 -0.05(-0.49%)
Sep 20, 2017 9.666 9.689 9.628 9.647 340,656 -0.01(-0.10%)
Sep 19, 2017 9.623 9.670 9.618 9.656 379,767 +0.07(+0.70%)
Sep 18, 2017 9.580 9.694 9.570 9.589 699,728 +0.01(+0.10%)
Sep 15, 2017 9.499 9.604 9.485 9.580 637,168 +0.08(+0.85%)
Sep 14, 2017 9.366 9.508 9.332 9.499 545,924 +0.12(+1.27%)
Sep 13, 2017 9.310 9.401 9.263 9.380 628,169 +0.07(+0.75%)
Sep 12, 2017 9.301 9.371 9.137 9.310 854,221 -0.03(-0.30%)
Sep 11, 2017 9.352 9.394 9.322 9.338 696,771 -0.01(-0.15%)
Sep 08, 2017 9.478 9.497 9.324 9.352 745,623 -0.13(-1.38%)
Sep 07, 2017 9.543 9.777 9.483 9.483 409,782 -0.09(-0.98%)
Sep 06, 2017 9.609 9.646 9.548 9.576 455,045 -0.05(-0.53%)
Sep 05, 2017 9.735 9.752 9.618 9.627 487,986 -0.10(-1.06%)
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.