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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 +0.55 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2017 9.450 9.500 9.409 9.423 473,493 -0.02(-0.19%)
May 30, 2017 9.446 9.464 9.377 9.441 218,744 -0.00(-0.05%)
May 26, 2017 9.477 9.482 9.377 9.446 253,306 -0.02(-0.24%)
May 25, 2017 9.514 9.546 9.455 9.468 443,222 +0.00(+0.05%)
May 24, 2017 9.386 9.464 9.335 9.464 384,806 +0.12(+1.27%)
May 23, 2017 9.386 9.391 9.341 9.346 222,829 -0.00(-0.05%)
May 22, 2017 9.368 9.406 9.327 9.350 318,302 +0.03(+0.29%)
May 19, 2017 9.391 9.391 9.277 9.323 249,242 -0.02(-0.24%)
May 18, 2017 9.341 9.386 9.286 9.346 330,789 +0.01(+0.10%)
May 17, 2017 9.391 9.441 9.323 9.336 381,908 -0.10(-1.06%)
May 16, 2017 9.409 9.450 9.346 9.436 352,183 +0.04(+0.44%)
May 15, 2017 9.341 9.427 9.341 9.396 271,304 +0.05(+0.49%)
May 12, 2017 9.314 9.413 9.314 9.350 283,946 +0.03(+0.34%)
May 11, 2017 9.364 9.400 9.295 9.318 367,085 -0.05(-0.49%)
May 10, 2017 9.414 9.414 9.343 9.364 473,712 -0.03(-0.34%)
May 09, 2017 9.364 9.418 9.359 9.396 341,263 +0.04(+0.39%)
May 08, 2017 9.341 9.473 9.323 9.359 397,509 +0.04(+0.44%)
May 05, 2017 9.291 9.352 9.245 9.318 485,353 +0.08(+0.89%)
May 04, 2017 9.486 9.596 9.173 9.236 810,213 -0.18(-1.88%)
May 03, 2017 9.537 9.537 9.405 9.414 436,559 -0.13(-1.38%)
May 02, 2017 9.537 9.591 9.518 9.546 264,180 +0.01(+0.14%)
May 01, 2017 9.532 9.555 9.473 9.532 278,426 +0.02(+0.24%)
Apr 28, 2017 9.532 9.550 9.441 9.509 356,323 +0.03(+0.29%)
Apr 27, 2017 9.473 9.523 9.427 9.482 271,872 +0.03(+0.34%)
Apr 26, 2017 9.427 9.568 9.427 9.450 433,032 +0.02(+0.19%)
Apr 25, 2017 9.459 9.514 9.400 9.432 550,246 +0.07(+0.78%)
Apr 24, 2017 9.405 9.414 9.350 9.359 199,908 +0.00(+0.00%)
Apr 21, 2017 9.427 9.477 9.332 9.359 439,605 -0.03(-0.34%)
Apr 20, 2017 9.364 9.405 9.328 9.391 232,889 +0.04(+0.44%)
Apr 19, 2017 9.396 9.405 9.336 9.350 207,920 -0.04(-0.39%)
Apr 18, 2017 9.300 9.405 9.300 9.386 473,435 +0.07(+0.73%)
Apr 17, 2017 9.323 9.359 9.286 9.318 367,725 +0.03(+0.29%)
Apr 13, 2017 9.327 9.382 9.291 9.291 327,810 -0.04(-0.44%)
Apr 12, 2017 9.359 9.400 9.300 9.332 492,392 -0.03(-0.34%)
Apr 11, 2017 9.341 9.364 9.214 9.364 282,499 +0.05(+0.59%)
Apr 10, 2017 9.373 9.377 9.295 9.309 424,221 -0.06(-0.68%)
Apr 07, 2017 9.341 9.391 9.291 9.373 675,938 +0.03(+0.29%)
Apr 06, 2017 9.291 9.359 9.218 9.346 459,048 +0.09(+0.93%)
Apr 05, 2017 9.268 9.318 9.191 9.259 616,163 +0.01(+0.10%)
Apr 04, 2017 9.147 9.250 9.138 9.250 742,556 +0.11(+1.22%)
Apr 03, 2017 9.156 9.170 9.076 9.138 404,871 +0.04(+0.44%)
Mar 31, 2017 9.067 9.125 9.027 9.098 522,043 +0.06(+0.64%)
Mar 30, 2017 9.063 9.103 9.036 9.040 328,938 +0.00(+0.05%)
Mar 29, 2017 8.880 9.049 8.839 9.036 395,362 +0.11(+1.25%)
Mar 28, 2017 8.969 8.978 8.911 8.924 551,392 -0.03(-0.30%)
Mar 27, 2017 8.924 8.951 8.906 8.951 387,025 +0.00(+0.05%)
Mar 24, 2017 8.938 8.964 8.898 8.947 294,242 +0.03(+0.30%)
Mar 23, 2017 8.942 8.982 8.898 8.920 272,508 -0.02(-0.25%)
Mar 22, 2017 8.933 8.969 8.817 8.942 531,211 +0.01(+0.10%)
Mar 21, 2017 8.996 9.009 8.893 8.933 545,046 -0.05(-0.55%)
Mar 20, 2017 8.991 8.993 8.924 8.982 384,405 +0.01(+0.15%)
Mar 17, 2017 8.929 8.996 8.906 8.969 469,093 +0.07(+0.80%)
Mar 16, 2017 8.960 9.014 8.880 8.898 756,810 -0.04(-0.45%)
Mar 15, 2017 8.906 8.947 8.817 8.938 589,852 +0.05(+0.60%)
Mar 14, 2017 8.942 8.991 8.822 8.884 337,737 -0.07(-0.80%)
Mar 13, 2017 8.951 8.978 8.915 8.956 347,331 +0.00(+0.05%)
Mar 10, 2017 8.804 8.960 8.799 8.951 624,458 +0.14(+1.57%)
Mar 09, 2017 8.715 8.825 8.715 8.813 689,535 +0.04(+0.41%)
Mar 08, 2017 8.657 8.822 8.607 8.777 943,444 +0.07(+0.77%)
Mar 07, 2017 8.715 8.799 8.665 8.710 618,103 -0.02(-0.20%)
Mar 06, 2017 8.634 8.728 8.612 8.728 374,343 +0.09(+1.03%)
Mar 03, 2017 8.741 8.741 8.612 8.639 518,818 -0.14(-1.63%)
Mar 02, 2017 8.657 8.786 8.590 8.781 1,083,187 +0.13(+1.50%)
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.