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

Tpg Specialty Lending Inc (NY: TSLX )

21.82 +0.04 (+0.21%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 7, 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 9.610 9.610 9.610 0 -0.12(-1.20%)
Dec 28, 2017 9.635 9.746 9.635 9.727 288,214 +0.09(+0.91%)
Dec 27, 2017 9.717 9.730 9.615 9.639 343,453 -0.07(-0.70%)
Dec 26, 2017 9.707 9.765 9.707 9.707 325,370 -0.03(-0.30%)
Dec 22, 2017 9.741 9.804 9.712 9.736 183,296 +0.01(+0.15%)
Dec 21, 2017 9.712 9.741 9.678 9.722 304,674 +0.01(+0.15%)
Dec 20, 2017 9.809 9.809 9.659 9.707 376,308 +0.02(+0.25%)
Dec 19, 2017 9.770 9.836 9.644 9.683 358,882 -0.09(-0.89%)
Dec 18, 2017 9.824 9.916 9.761 9.770 260,785 -0.02(-0.20%)
Dec 15, 2017 9.809 9.877 9.673 9.790 620,291 -0.03(-0.35%)
Dec 14, 2017 9.804 9.911 9.785 9.824 437,169 -0.03(-0.30%)
Dec 13, 2017 9.853 9.901 9.777 9.853 394,373 +0.00(+0.00%)
Dec 12, 2017 9.905 9.939 9.834 9.853 353,104 -0.05(-0.53%)
Dec 11, 2017 9.810 9.972 9.803 9.905 377,856 +0.12(+1.27%)
Dec 08, 2017 9.820 9.839 9.743 9.782 168,985 -0.03(-0.34%)
Dec 07, 2017 9.715 9.867 9.701 9.815 323,612 +0.08(+0.78%)
Dec 06, 2017 9.667 9.772 9.648 9.739 248,197 +0.06(+0.59%)
Dec 05, 2017 9.710 9.720 9.643 9.682 200,101 +0.00(+0.05%)
Dec 04, 2017 9.691 9.750 9.653 9.677 241,834 +0.00(+0.05%)
Dec 01, 2017 9.758 9.758 9.667 9.672 216,465 -0.08(-0.78%)
Nov 30, 2017 9.848 9.857 9.691 9.748 322,440 -0.06(-0.63%)
Nov 29, 2017 9.810 9.834 9.758 9.810 261,900 +0.03(+0.29%)
Nov 28, 2017 9.810 9.853 9.758 9.782 191,960 -0.01(-0.10%)
Nov 27, 2017 9.891 9.905 9.782 9.791 266,300 -0.10(-1.01%)
Nov 24, 2017 9.900 9.906 9.805 9.891 162,622 +0.01(+0.10%)
Nov 22, 2017 9.801 9.900 9.801 9.881 220,893 +0.11(+1.17%)
Nov 21, 2017 9.838 9.838 9.758 9.767 179,434 -0.03(-0.34%)
Nov 20, 2017 9.763 9.815 9.763 9.801 180,860 +0.05(+0.49%)
Nov 17, 2017 9.710 9.810 9.710 9.753 242,513 +0.03(+0.34%)
Nov 16, 2017 9.729 9.767 9.696 9.720 277,117 +0.03(+0.29%)
Nov 15, 2017 9.672 9.753 9.640 9.691 250,958 -0.00(-0.05%)
Nov 14, 2017 9.701 9.772 9.696 9.696 190,244 -0.00(-0.05%)
Nov 13, 2017 9.658 9.725 9.658 9.701 283,408 +0.04(+0.39%)
Nov 10, 2017 9.734 9.791 9.634 9.663 331,109 -0.13(-1.31%)
Nov 09, 2017 9.867 9.900 9.767 9.791 394,319 -0.09(-0.87%)
Nov 08, 2017 9.539 9.891 9.497 9.876 510,236 +0.27(+2.77%)
Nov 07, 2017 9.615 9.653 9.577 9.611 245,996 -0.02(-0.25%)
Nov 06, 2017 9.687 9.688 9.606 9.634 328,622 -0.05(-0.54%)
Nov 03, 2017 9.611 9.696 9.544 9.687 329,765 +0.06(+0.64%)
Nov 02, 2017 9.677 9.677 9.600 9.625 259,936 -0.06(-0.64%)
Nov 01, 2017 9.767 9.782 9.625 9.687 330,985 -0.02(-0.20%)
Oct 31, 2017 9.815 9.815 9.696 9.706 608,559 -0.09(-0.92%)
Oct 30, 2017 9.801 9.850 9.758 9.796 321,830 +0.00(+0.00%)
Oct 27, 2017 9.706 9.824 9.649 9.796 369,714 +0.13(+1.38%)
Oct 26, 2017 9.696 9.720 9.653 9.663 230,237 -0.01(-0.10%)
Oct 25, 2017 9.824 9.824 9.620 9.672 418,232 -0.18(-1.83%)
Oct 24, 2017 9.905 9.910 9.786 9.853 400,462 -0.03(-0.34%)
Oct 23, 2017 9.829 9.924 9.786 9.886 627,159 +0.09(+0.87%)
Oct 20, 2017 9.867 9.867 9.796 9.801 269,230 -0.01(-0.15%)
Oct 19, 2017 9.838 9.848 9.763 9.815 232,149 -0.01(-0.14%)
Oct 18, 2017 9.829 9.853 9.782 9.829 223,713 +0.03(+0.34%)
Oct 17, 2017 9.867 9.867 9.791 9.796 187,140 -0.06(-0.63%)
Oct 16, 2017 9.872 9.919 9.853 9.857 296,766 +0.00(+0.00%)
Oct 13, 2017 9.886 9.907 9.815 9.857 399,832 -0.03(-0.29%)
Oct 12, 2017 9.929 9.981 9.886 9.886 489,201 -0.04(-0.43%)
Oct 11, 2017 9.990 10.00 9.929 9.929 423,198 -0.01(-0.10%)
Oct 10, 2017 9.967 9.976 9.891 9.938 202,592 +0.00(+0.05%)
Oct 09, 2017 9.900 9.995 9.900 9.933 470,483 +0.05(+0.48%)
Oct 06, 2017 9.990 10.01 9.880 9.886 633,147 -0.14(-1.42%)
Oct 05, 2017 9.990 10.04 9.952 10.03 259,092 +0.04(+0.43%)
Oct 04, 2017 9.990 10.01 9.952 9.986 332,097 +0.02(+0.19%)
Oct 03, 2017 9.948 10.02 9.933 9.967 257,373 +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.