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 (%)
May 31, 2018 9.392 9.414 9.282 9.312 526,894 -0.07(-0.74%)
May 30, 2018 9.471 9.491 9.377 9.382 622,883 -0.06(-0.63%)
May 29, 2018 9.516 9.531 9.412 9.441 915,974 -0.09(-0.94%)
May 25, 2018 9.531 9.531 9.531 0 -0.00(-0.05%)
May 24, 2018 9.561 9.563 9.484 9.536 360,585 +0.00(+0.00%)
May 23, 2018 9.541 9.603 9.476 9.536 308,722 -0.01(-0.10%)
May 22, 2018 9.561 9.583 9.511 9.546 304,952 +0.00(+0.00%)
May 21, 2018 9.536 9.586 9.496 9.546 426,726 +0.01(+0.16%)
May 18, 2018 9.561 9.578 9.471 9.531 384,254 -0.01(-0.16%)
May 17, 2018 9.501 9.596 9.476 9.546 497,269 +0.05(+0.58%)
May 16, 2018 9.516 9.531 9.431 9.491 562,215 -0.02(-0.26%)
May 15, 2018 9.392 9.526 9.387 9.516 433,969 +0.11(+1.16%)
May 14, 2018 9.436 9.496 9.402 9.407 475,875 -0.04(-0.47%)
May 11, 2018 9.501 9.516 9.436 9.451 254,534 -0.01(-0.16%)
May 10, 2018 9.397 9.516 9.387 9.466 1,527,768 +0.07(+0.79%)
May 09, 2018 9.427 9.436 9.359 9.392 447,776 -0.02(-0.26%)
May 08, 2018 9.397 9.472 9.366 9.417 1,231,389 +0.01(+0.11%)
May 07, 2018 9.402 9.427 9.322 9.407 759,153 +0.02(+0.27%)
May 04, 2018 9.053 9.446 9.053 9.382 724,186 +0.39(+4.31%)
May 03, 2018 8.979 9.029 8.954 8.994 370,293 +0.00(+0.00%)
May 02, 2018 9.019 9.039 8.979 8.994 549,906 -0.01(-0.11%)
May 01, 2018 8.979 9.024 8.939 9.004 476,667 +0.02(+0.22%)
Apr 30, 2018 8.964 9.048 8.929 8.984 988,907 +0.05(+0.56%)
Apr 27, 2018 8.879 8.964 8.864 8.934 317,844 +0.04(+0.50%)
Apr 26, 2018 8.894 8.894 8.845 8.889 361,586 +0.03(+0.39%)
Apr 25, 2018 8.840 8.869 8.825 8.854 406,076 -0.01(-0.11%)
Apr 24, 2018 8.879 8.879 8.825 8.864 433,438 +0.03(+0.39%)
Apr 23, 2018 8.864 8.864 8.800 8.830 449,054 -0.01(-0.17%)
Apr 20, 2018 8.879 8.882 8.778 8.845 394,292 -0.02(-0.22%)
Apr 19, 2018 8.894 8.924 8.849 8.864 259,122 -0.05(-0.61%)
Apr 18, 2018 8.899 8.919 8.879 8.919 213,171 +0.02(+0.28%)
Apr 17, 2018 8.864 8.909 8.835 8.894 247,800 +0.06(+0.73%)
Apr 16, 2018 8.849 8.849 8.780 8.830 411,709 +0.02(+0.28%)
Apr 13, 2018 8.859 8.929 8.787 8.805 421,992 -0.07(-0.78%)
Apr 12, 2018 8.904 8.929 8.864 8.874 304,074 -0.00(-0.06%)
Apr 11, 2018 8.879 8.917 8.869 8.879 388,337 +0.00(+0.00%)
Apr 10, 2018 8.944 8.944 8.810 8.879 492,856 -0.03(-0.33%)
Apr 09, 2018 8.904 8.979 8.904 8.909 357,254 +0.01(+0.11%)
Apr 06, 2018 8.899 8.934 8.864 8.899 400,875 -0.03(-0.33%)
Apr 05, 2018 8.959 8.959 8.899 8.929 312,573 -0.01(-0.11%)
Apr 04, 2018 8.879 8.960 8.859 8.939 431,207 +0.04(+0.45%)
Apr 03, 2018 8.889 8.929 8.861 8.899 369,841 +0.03(+0.34%)
Apr 02, 2018 8.879 8.889 8.840 8.869 549,462 -0.01(-0.17%)
Mar 29, 2018 8.884 8.884 8.884 0 +0.10(+1.13%)
Mar 28, 2018 8.725 8.800 8.700 8.785 710,625 +0.09(+1.09%)
Mar 27, 2018 8.710 8.770 8.680 8.690 782,079 -0.01(-0.17%)
Mar 26, 2018 8.735 8.805 8.680 8.705 790,160 -0.01(-0.11%)
Mar 23, 2018 8.939 8.941 8.695 8.715 681,850 -0.22(-2.50%)
Mar 22, 2018 8.680 8.979 8.680 8.939 2,476,476 +0.23(+2.69%)
Mar 21, 2018 8.481 8.750 8.456 8.705 7,113,145 -0.20(-2.23%)
Mar 20, 2018 8.934 8.974 8.899 8.904 414,596 -0.01(-0.17%)
Mar 19, 2018 8.894 8.954 8.849 8.919 243,094 +0.02(+0.28%)
Mar 16, 2018 8.889 8.999 8.879 8.894 361,391 +0.03(+0.39%)
Mar 15, 2018 8.944 8.974 8.830 8.859 532,988 -0.07(-0.84%)
Mar 14, 2018 8.964 9.014 8.909 8.934 673,632 -0.02(-0.28%)
Mar 13, 2018 9.012 9.012 8.871 8.959 813,907 -0.05(-0.54%)
Mar 12, 2018 9.008 9.066 8.910 9.008 838,224 +0.02(+0.22%)
Mar 09, 2018 8.959 9.008 8.896 8.988 363,600 +0.07(+0.76%)
Mar 08, 2018 8.944 9.020 8.862 8.920 638,015 +0.00(+0.05%)
Mar 07, 2018 8.818 8.915 857,454 -0.07(-0.76%)
Mar 06, 2018 9.056 9.102 8.932 8.983 378,693 -0.04(-0.49%)
Mar 05, 2018 8.803 9.110 8.784 9.027 1,107,876 +0.25(+2.83%)
Mar 02, 2018 8.769 8.793 8.706 8.779 724,374 +0.00(+0.06%)
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.