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

Tpg Specialty Lending Inc (NY: TSLX )

20.51 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 8.877 8.930 8.746 8.746 1,032,034 -0.10(-1.15%)
Feb 27, 2018 8.911 8.978 8.838 8.848 704,639 -0.05(-0.54%)
Feb 26, 2018 8.877 8.954 8.823 8.896 725,315 +0.08(+0.88%)
Feb 23, 2018 8.877 8.886 8.765 8.819 652,019 -0.04(-0.49%)
Feb 22, 2018 9.269 8.722 8.862 934,688 +0.12(+1.38%)
Feb 21, 2018 8.785 8.809 8.731 8.741 646,734 -0.04(-0.50%)
Feb 20, 2018 8.877 8.973 8.756 8.785 495,794 -0.10(-1.14%)
Feb 16, 2018 8.886 8.886 8.886 0 +0.02(+0.27%)
Feb 15, 2018 8.935 8.957 8.809 8.862 751,734 -0.06(-0.70%)
Feb 14, 2018 8.998 9.061 8.857 8.925 800,917 -0.10(-1.07%)
Feb 13, 2018 8.940 9.036 8.896 9.022 495,277 +0.05(+0.59%)
Feb 12, 2018 8.906 9.017 8.882 8.969 560,700 +0.13(+1.42%)
Feb 09, 2018 9.032 9.095 8.790 8.843 960,289 -0.13(-1.40%)
Feb 08, 2018 9.119 9.293 8.959 8.969 451,929 -0.10(-1.07%)
Feb 07, 2018 9.036 9.061 8.983 9.065 732,943 +0.00(+0.00%)
Feb 06, 2018 8.741 9.085 8.664 9.065 913,581 +0.13(+1.46%)
Feb 05, 2018 9.211 9.252 8.596 8.935 1,131,361 -0.33(-3.60%)
Feb 02, 2018 9.336 9.356 9.240 9.269 677,756 -0.13(-1.34%)
Feb 01, 2018 9.293 9.414 9.249 9.395 394,268 +0.10(+1.04%)
Jan 31, 2018 9.419 9.424 9.273 9.298 418,723 -0.09(-0.93%)
Jan 30, 2018 9.399 9.400 9.351 9.385 361,288 -0.04(-0.46%)
Jan 29, 2018 9.472 9.472 9.283 9.428 544,677 -0.04(-0.46%)
Jan 26, 2018 9.511 9.511 9.404 9.472 455,780 -0.03(-0.36%)
Jan 25, 2018 9.564 9.583 9.424 9.506 522,031 -0.06(-0.66%)
Jan 24, 2018 9.511 9.617 9.482 9.569 498,870 +0.05(+0.51%)
Jan 23, 2018 9.549 9.588 9.516 9.520 484,612 -0.05(-0.56%)
Jan 22, 2018 9.632 9.680 9.530 9.574 525,153 -0.04(-0.45%)
Jan 19, 2018 9.574 9.675 9.564 9.617 260,946 +0.04(+0.45%)
Jan 18, 2018 9.709 9.709 9.530 9.574 736,922 -0.11(-1.10%)
Jan 17, 2018 9.704 9.738 9.632 9.680 345,403 -0.02(-0.25%)
Jan 16, 2018 9.704 9.745 9.685 9.704 513,360 -0.00(-0.05%)
Jan 12, 2018 9.709 9.709 9.709 0 +0.02(+0.25%)
Jan 11, 2018 9.583 9.685 9.559 9.685 219,802 +0.10(+1.06%)
Jan 10, 2018 9.656 9.675 9.549 9.583 297,679 -0.07(-0.75%)
Jan 09, 2018 9.680 9.702 9.632 9.656 255,056 -0.02(-0.25%)
Jan 08, 2018 9.704 9.772 9.627 9.680 315,569 -0.00(-0.05%)
Jan 05, 2018 9.670 9.748 9.617 9.685 293,262 +0.08(+0.81%)
Jan 04, 2018 9.632 9.709 9.574 9.608 240,271 -0.01(-0.15%)
Jan 03, 2018 9.641 9.666 9.605 9.622 245,802 +0.00(+0.00%)
Jan 02, 2018 9.651 9.651 9.525 9.622 593,408 +0.04(+0.40%)
Dec 29, 2017 9.583 9.583 9.583 0 -0.12(-1.20%)
Dec 28, 2017 9.608 9.719 9.608 9.700 289,024 +0.09(+0.91%)
Dec 27, 2017 9.690 9.703 9.588 9.612 344,418 -0.07(-0.70%)
Dec 26, 2017 9.680 9.738 9.680 9.680 326,284 -0.03(-0.30%)
Dec 22, 2017 9.714 9.777 9.685 9.709 183,811 +0.01(+0.15%)
Dec 21, 2017 9.685 9.714 9.651 9.695 305,530 +0.01(+0.15%)
Dec 20, 2017 9.782 9.782 9.632 9.680 377,366 +0.02(+0.25%)
Dec 19, 2017 9.743 9.808 9.617 9.656 359,891 -0.09(-0.89%)
Dec 18, 2017 9.796 9.888 9.733 9.743 261,518 -0.02(-0.20%)
Dec 15, 2017 9.782 9.850 9.646 9.762 622,034 -0.03(-0.35%)
Dec 14, 2017 9.777 9.883 9.758 9.796 438,398 -0.03(-0.30%)
Dec 13, 2017 9.825 9.873 9.749 9.825 395,481 +0.00(+0.00%)
Dec 12, 2017 9.878 9.911 9.806 9.825 354,097 -0.05(-0.53%)
Dec 11, 2017 9.783 9.944 9.775 9.878 378,917 +0.12(+1.27%)
Dec 08, 2017 9.792 9.811 9.716 9.754 169,460 -0.03(-0.34%)
Dec 07, 2017 9.688 9.840 9.673 9.787 324,521 +0.08(+0.78%)
Dec 06, 2017 9.640 9.745 9.621 9.711 248,894 +0.06(+0.59%)
Dec 05, 2017 9.683 9.693 9.616 9.654 200,663 +0.00(+0.05%)
Dec 04, 2017 9.664 9.722 9.626 9.650 242,514 +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.