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 (%)
Apr 30, 2018 8.964 9.048 8.929 8.984 988,907 +0.05(+0.56%)
Apr 27, 2018 8.879 8.964 8.864 8.934 317,844 +0.04(+0.50%)
Apr 26, 2018 8.894 8.894 8.845 8.889 361,586 +0.03(+0.39%)
Apr 25, 2018 8.840 8.869 8.825 8.854 406,076 -0.01(-0.11%)
Apr 24, 2018 8.879 8.879 8.825 8.864 433,438 +0.03(+0.39%)
Apr 23, 2018 8.864 8.864 8.800 8.830 449,054 -0.01(-0.17%)
Apr 20, 2018 8.879 8.882 8.778 8.845 394,292 -0.02(-0.22%)
Apr 19, 2018 8.894 8.924 8.849 8.864 259,122 -0.05(-0.61%)
Apr 18, 2018 8.899 8.919 8.879 8.919 213,171 +0.02(+0.28%)
Apr 17, 2018 8.864 8.909 8.835 8.894 247,800 +0.06(+0.73%)
Apr 16, 2018 8.849 8.849 8.780 8.830 411,709 +0.02(+0.28%)
Apr 13, 2018 8.859 8.929 8.787 8.805 421,992 -0.07(-0.78%)
Apr 12, 2018 8.904 8.929 8.864 8.874 304,074 -0.00(-0.06%)
Apr 11, 2018 8.879 8.917 8.869 8.879 388,337 +0.00(+0.00%)
Apr 10, 2018 8.944 8.944 8.810 8.879 492,856 -0.03(-0.33%)
Apr 09, 2018 8.904 8.979 8.904 8.909 357,254 +0.01(+0.11%)
Apr 06, 2018 8.899 8.934 8.864 8.899 400,875 -0.03(-0.33%)
Apr 05, 2018 8.959 8.959 8.899 8.929 312,573 -0.01(-0.11%)
Apr 04, 2018 8.879 8.960 8.859 8.939 431,207 +0.04(+0.45%)
Apr 03, 2018 8.889 8.929 8.861 8.899 369,841 +0.03(+0.34%)
Apr 02, 2018 8.879 8.889 8.840 8.869 549,462 -0.01(-0.17%)
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%)
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.