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

Tpg Specialty Lending Inc (NY: TSLX )

21.58 +0.22 (+1.03%)
Streaming Delayed Price Updated: 1:31 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 (%)
Dec 29, 2017 9.625 9.625 9.625 0 -0.12(-1.20%)
Dec 28, 2017 9.649 9.761 9.649 9.741 287,778 +0.09(+0.91%)
Dec 27, 2017 9.732 9.745 9.630 9.654 342,934 -0.07(-0.70%)
Dec 26, 2017 9.722 9.780 9.722 9.722 324,878 -0.03(-0.30%)
Dec 22, 2017 9.756 9.819 9.727 9.751 183,019 +0.01(+0.15%)
Dec 21, 2017 9.727 9.756 9.693 9.737 304,213 +0.01(+0.15%)
Dec 20, 2017 9.824 9.824 9.673 9.722 375,739 +0.02(+0.25%)
Dec 19, 2017 9.785 9.851 9.659 9.698 358,340 -0.09(-0.89%)
Dec 18, 2017 9.839 9.931 9.776 9.785 260,391 -0.02(-0.20%)
Dec 15, 2017 9.824 9.892 9.688 9.805 619,353 -0.03(-0.35%)
Dec 14, 2017 9.819 9.926 9.800 9.839 436,508 -0.03(-0.30%)
Dec 13, 2017 9.868 9.916 9.792 9.868 393,777 +0.00(+0.00%)
Dec 12, 2017 9.920 9.954 9.849 9.868 352,570 -0.05(-0.53%)
Dec 11, 2017 9.825 9.987 9.818 9.920 377,284 +0.12(+1.27%)
Dec 08, 2017 9.834 9.854 9.758 9.796 168,729 -0.03(-0.34%)
Dec 07, 2017 9.730 9.882 9.715 9.830 323,122 +0.08(+0.78%)
Dec 06, 2017 9.682 9.787 9.663 9.753 247,821 +0.06(+0.59%)
Dec 05, 2017 9.725 9.734 9.658 9.696 199,798 +0.00(+0.05%)
Dec 04, 2017 9.706 9.764 9.668 9.691 241,468 +0.00(+0.05%)
Dec 01, 2017 9.772 9.772 9.682 9.687 216,138 -0.08(-0.78%)
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%)
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.