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: 4:10 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 (%)
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%)
Sep 01, 2017 9.697 9.772 9.693 9.730 340,163 +0.04(+0.43%)
Aug 31, 2017 9.805 9.811 9.688 9.688 515,667 -0.06(-0.62%)
Aug 30, 2017 9.767 9.781 9.721 9.749 249,937 -0.01(-0.10%)
Aug 29, 2017 9.716 9.795 9.716 9.758 371,206 +0.01(+0.10%)
Aug 28, 2017 9.814 9.814 9.726 9.749 387,975 -0.05(-0.47%)
Aug 25, 2017 9.828 9.851 9.781 9.795 355,574 +0.00(+0.00%)
Aug 24, 2017 9.832 9.832 9.772 9.795 421,882 -0.03(-0.33%)
Aug 23, 2017 9.791 9.860 9.744 9.828 389,718 +0.01(+0.14%)
Aug 22, 2017 9.753 9.846 9.744 9.814 561,299 +0.07(+0.76%)
Aug 21, 2017 9.744 9.777 9.716 9.739 361,318 -0.00(-0.05%)
Aug 18, 2017 9.888 9.888 9.698 9.744 617,233 -0.15(-1.50%)
Aug 17, 2017 10.02 10.05 9.888 9.893 472,608 -0.14(-1.44%)
Aug 16, 2017 10.04 10.10 10.02 10.04 251,253 -0.01(-0.09%)
Aug 15, 2017 10.04 10.11 9.977 10.05 373,865 +0.05(+0.46%)
Aug 14, 2017 9.958 10.04 9.925 10.000 472,509 +0.08(+0.84%)
Aug 11, 2017 9.842 9.995 9.739 9.916 753,383 +0.03(+0.33%)
Aug 10, 2017 9.977 10.01 9.874 9.884 563,823 -0.11(-1.07%)
Aug 09, 2017 9.888 10.05 9.888 9.991 519,077 +0.08(+0.80%)
Aug 08, 2017 9.851 10.03 9.842 9.912 537,328 +0.06(+0.61%)
Aug 07, 2017 9.814 9.963 9.809 9.851 739,014 +0.03(+0.33%)
Aug 04, 2017 9.851 9.879 9.730 9.819 520,017 -0.01(-0.09%)
Aug 03, 2017 9.879 9.963 9.674 9.828 914,704 +0.16(+1.68%)
Aug 02, 2017 9.651 9.693 9.628 9.665 295,225 +0.02(+0.24%)
Aug 01, 2017 9.665 9.665 9.609 9.642 272,306 -0.01(-0.10%)
Jul 31, 2017 9.623 9.651 9.563 9.651 207,695 +0.05(+0.53%)
Jul 28, 2017 9.642 9.642 9.570 9.600 200,721 -0.04(-0.43%)
Jul 27, 2017 9.572 9.660 9.567 9.642 306,690 +0.07(+0.68%)
Jul 26, 2017 9.554 9.633 9.554 9.577 267,720 +0.04(+0.39%)
Jul 25, 2017 9.507 9.554 9.484 9.540 353,374 +0.06(+0.64%)
Jul 24, 2017 9.609 9.637 9.470 9.479 450,256 -0.16(-1.64%)
Jul 21, 2017 9.595 9.707 9.581 9.637 539,643 +0.07(+0.73%)
Jul 20, 2017 9.609 9.456 9.567 400,492 +0.09(+0.93%)
Jul 19, 2017 9.540 9.549 9.414 9.479 774,958 -0.03(-0.29%)
Jul 18, 2017 9.502 9.567 9.465 9.507 409,230 +0.00(+0.00%)
Jul 17, 2017 9.591 9.619 9.498 9.507 645,680 -0.06(-0.58%)
Jul 14, 2017 9.554 9.595 9.498 9.563 371,058 +0.03(+0.29%)
Jul 13, 2017 9.577 9.600 9.521 9.535 294,683 -0.02(-0.19%)
Jul 12, 2017 9.558 9.628 9.544 9.554 338,459 +0.03(+0.34%)
Jul 11, 2017 9.549 9.549 9.488 9.521 261,852 -0.01(-0.10%)
Jul 10, 2017 9.535 9.591 9.470 9.530 508,879 +0.00(+0.00%)
Jul 07, 2017 9.535 9.567 9.502 9.530 274,140 +0.03(+0.29%)
Jul 06, 2017 9.488 9.549 9.479 9.502 280,811 -0.00(-0.05%)
Jul 05, 2017 9.572 9.655 9.493 9.507 241,374 -0.07(-0.73%)
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.