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

Tpg Specialty Lending Inc (NY: TSLX )

21.69 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2018 8.813 8.876 8.754 8.774 713,655 -0.01(-0.11%)
Feb 28, 2018 8.915 8.969 8.784 8.784 1,027,586 -0.10(-1.15%)
Feb 27, 2018 8.949 9.017 8.876 8.886 701,602 -0.05(-0.54%)
Feb 26, 2018 8.915 8.993 8.862 8.935 722,189 +0.08(+0.88%)
Feb 23, 2018 8.915 8.925 8.803 8.857 649,209 -0.04(-0.49%)
Feb 22, 2018 9.309 8.760 8.901 930,660 +0.12(+1.38%)
Feb 21, 2018 8.823 8.847 8.769 8.779 643,946 -0.04(-0.50%)
Feb 20, 2018 8.915 9.012 8.794 8.823 493,657 -0.10(-1.14%)
Feb 16, 2018 8.925 8.925 8.925 0 +0.02(+0.27%)
Feb 15, 2018 8.973 8.995 8.847 8.901 748,494 -0.06(-0.71%)
Feb 14, 2018 9.037 9.100 8.896 8.964 797,465 -0.10(-1.07%)
Feb 13, 2018 8.978 9.076 8.935 9.061 493,143 +0.05(+0.59%)
Feb 12, 2018 8.944 9.056 8.920 9.007 558,283 +0.13(+1.42%)
Feb 09, 2018 9.071 9.134 8.828 8.881 956,150 -0.13(-1.40%)
Feb 08, 2018 9.158 9.333 8.998 9.007 449,981 -0.10(-1.07%)
Feb 07, 2018 9.076 9.100 9.022 9.105 729,784 +0.00(+0.00%)
Feb 06, 2018 8.779 9.124 8.701 9.105 909,644 +0.13(+1.46%)
Feb 05, 2018 9.251 9.292 8.633 8.973 1,126,485 -0.34(-3.60%)
Feb 02, 2018 9.377 9.396 9.280 9.309 674,835 -0.13(-1.34%)
Feb 01, 2018 9.333 9.455 9.289 9.435 392,569 +0.10(+1.04%)
Jan 31, 2018 9.460 9.464 9.314 9.338 416,918 -0.09(-0.93%)
Jan 30, 2018 9.440 9.440 9.392 9.426 359,730 -0.04(-0.46%)
Jan 29, 2018 9.513 9.513 9.323 9.469 542,330 -0.04(-0.46%)
Jan 26, 2018 9.552 9.552 9.445 9.513 453,816 -0.03(-0.36%)
Jan 25, 2018 9.605 9.625 9.464 9.547 519,781 -0.06(-0.66%)
Jan 24, 2018 9.552 9.659 9.523 9.610 496,720 +0.05(+0.51%)
Jan 23, 2018 9.591 9.630 9.557 9.562 482,524 -0.05(-0.56%)
Jan 22, 2018 9.673 9.722 9.571 9.615 522,890 -0.04(-0.45%)
Jan 19, 2018 9.615 9.717 9.605 9.659 259,821 +0.04(+0.46%)
Jan 18, 2018 9.751 9.751 9.571 9.615 733,746 -0.11(-1.10%)
Jan 17, 2018 9.746 9.780 9.673 9.722 343,915 -0.02(-0.25%)
Jan 16, 2018 9.746 9.787 9.727 9.746 511,147 -0.00(-0.05%)
Jan 12, 2018 9.751 9.751 9.751 0 +0.02(+0.25%)
Jan 11, 2018 9.625 9.727 9.601 9.727 218,855 +0.10(+1.06%)
Jan 10, 2018 9.698 9.717 9.591 9.625 296,396 -0.07(-0.75%)
Jan 09, 2018 9.722 9.744 9.674 9.698 253,956 -0.02(-0.25%)
Jan 08, 2018 9.746 9.814 9.669 9.722 314,209 -0.00(-0.05%)
Jan 05, 2018 9.712 9.790 9.659 9.727 291,998 +0.08(+0.81%)
Jan 04, 2018 9.673 9.751 9.615 9.649 239,235 -0.01(-0.15%)
Jan 03, 2018 9.683 9.707 9.647 9.664 244,742 +0.00(+0.00%)
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.