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: 7:00 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 (%)
Nov 30, 2017 9.863 9.872 9.706 9.763 321,952 -0.06(-0.63%)
Nov 29, 2017 9.825 9.849 9.772 9.825 261,504 +0.03(+0.29%)
Nov 28, 2017 9.825 9.868 9.773 9.796 191,670 -0.01(-0.10%)
Nov 27, 2017 9.906 9.920 9.796 9.806 265,898 -0.10(-1.01%)
Nov 24, 2017 9.915 9.921 9.820 9.906 162,376 +0.01(+0.10%)
Nov 22, 2017 9.815 9.915 9.815 9.896 220,559 +0.11(+1.17%)
Nov 21, 2017 9.853 9.853 9.773 9.782 179,162 -0.03(-0.34%)
Nov 20, 2017 9.777 9.830 9.777 9.815 180,586 +0.05(+0.49%)
Nov 17, 2017 9.725 9.825 9.725 9.768 242,146 +0.03(+0.34%)
Nov 16, 2017 9.744 9.782 9.711 9.735 276,698 +0.03(+0.29%)
Nov 15, 2017 9.687 9.768 9.654 9.706 250,579 -0.00(-0.05%)
Nov 14, 2017 9.715 9.787 9.711 9.711 189,956 -0.00(-0.05%)
Nov 13, 2017 9.673 9.739 9.673 9.715 282,979 +0.04(+0.39%)
Nov 10, 2017 9.749 9.806 9.649 9.677 330,608 -0.13(-1.31%)
Nov 09, 2017 9.882 9.915 9.782 9.806 393,722 -0.09(-0.87%)
Nov 08, 2017 9.554 9.906 9.511 9.891 509,464 +0.27(+2.77%)
Nov 07, 2017 9.630 9.668 9.592 9.625 245,624 -0.02(-0.25%)
Nov 06, 2017 9.701 9.702 9.620 9.649 328,125 -0.05(-0.54%)
Nov 03, 2017 9.625 9.711 9.559 9.701 329,266 +0.06(+0.64%)
Nov 02, 2017 9.692 9.692 9.614 9.639 259,543 -0.06(-0.64%)
Nov 01, 2017 9.782 9.796 9.639 9.701 330,484 -0.02(-0.20%)
Oct 31, 2017 9.830 9.830 9.711 9.720 607,639 -0.09(-0.92%)
Oct 30, 2017 9.815 9.865 9.773 9.811 321,343 +0.00(+0.00%)
Oct 27, 2017 9.720 9.839 9.663 9.811 369,155 +0.13(+1.38%)
Oct 26, 2017 9.711 9.735 9.668 9.677 229,889 -0.01(-0.10%)
Oct 25, 2017 9.839 9.839 9.634 9.687 417,600 -0.18(-1.83%)
Oct 24, 2017 9.920 9.925 9.801 9.868 399,856 -0.03(-0.34%)
Oct 23, 2017 9.844 9.939 9.801 9.901 626,211 +0.09(+0.87%)
Oct 20, 2017 9.882 9.882 9.811 9.815 268,823 -0.01(-0.15%)
Oct 19, 2017 9.853 9.863 9.777 9.830 231,798 -0.01(-0.14%)
Oct 18, 2017 9.844 9.868 9.796 9.844 223,374 +0.03(+0.34%)
Oct 17, 2017 9.882 9.882 9.806 9.811 186,857 -0.06(-0.63%)
Oct 16, 2017 9.887 9.934 9.868 9.872 296,317 +0.00(+0.00%)
Oct 13, 2017 9.901 9.922 9.830 9.872 399,228 -0.03(-0.29%)
Oct 12, 2017 9.944 9.996 9.901 9.901 488,461 -0.04(-0.43%)
Oct 11, 2017 10.01 10.02 9.944 9.944 422,558 -0.01(-0.10%)
Oct 10, 2017 9.982 9.991 9.906 9.953 202,285 +0.00(+0.05%)
Oct 09, 2017 9.915 10.01 9.915 9.949 469,771 +0.05(+0.48%)
Oct 06, 2017 10.01 10.02 9.895 9.901 632,189 -0.14(-1.42%)
Oct 05, 2017 10.01 10.06 9.968 10.04 258,700 +0.04(+0.43%)
Oct 04, 2017 10.01 10.03 9.968 10.00 331,594 +0.02(+0.19%)
Oct 03, 2017 9.963 10.03 9.949 9.982 256,984 +0.01(+0.14%)
Oct 02, 2017 9.944 9.975 9.877 9.968 329,281 +0.00(+0.00%)
Sep 29, 2017 9.953 9.991 9.915 9.968 417,842 +0.09(+0.87%)
Sep 28, 2017 9.801 9.882 9.763 9.882 348,419 +0.08(+0.82%)
Sep 27, 2017 9.815 9.863 9.763 9.801 442,844 +0.01(+0.10%)
Sep 26, 2017 9.559 9.815 9.530 9.792 565,942 +0.25(+2.59%)
Sep 25, 2017 9.658 9.711 9.516 9.544 960,750 -0.13(-1.33%)
Sep 22, 2017 9.601 9.725 9.544 9.673 317,232 +0.09(+0.89%)
Sep 21, 2017 9.644 9.668 9.549 9.587 259,396 -0.05(-0.49%)
Sep 20, 2017 9.654 9.677 9.616 9.635 341,078 -0.01(-0.10%)
Sep 19, 2017 9.611 9.658 9.606 9.644 380,237 +0.07(+0.70%)
Sep 18, 2017 9.568 9.682 9.559 9.578 700,594 +0.01(+0.10%)
Sep 15, 2017 9.487 9.592 9.473 9.568 637,957 +0.08(+0.85%)
Sep 14, 2017 9.354 9.497 9.321 9.487 546,600 +0.12(+1.27%)
Sep 13, 2017 9.298 9.389 9.252 9.368 628,947 +0.07(+0.75%)
Sep 12, 2017 9.289 9.359 9.126 9.298 855,280 -0.03(-0.30%)
Sep 11, 2017 9.340 9.382 9.310 9.326 697,634 -0.01(-0.15%)
Sep 08, 2017 9.466 9.485 9.312 9.340 746,547 -0.13(-1.38%)
Sep 07, 2017 9.532 9.765 9.471 9.471 410,290 -0.09(-0.98%)
Sep 06, 2017 9.597 9.634 9.536 9.564 455,609 -0.05(-0.53%)
Sep 05, 2017 9.723 9.740 9.606 9.615 488,590 -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.