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

Tpg Specialty Lending Inc (NY: TSLX )

21.21 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 18, 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 (%)
Mar 29, 2018 8.681 8.681 8.681 0 +0.10(+1.13%)
Mar 28, 2018 8.525 8.598 8.501 8.583 727,298 +0.09(+1.09%)
Mar 27, 2018 8.511 8.569 8.481 8.491 800,428 -0.01(-0.17%)
Mar 26, 2018 8.535 8.603 8.481 8.506 808,699 -0.01(-0.11%)
Mar 23, 2018 8.734 8.736 8.496 8.515 697,848 -0.22(-2.50%)
Mar 22, 2018 8.481 8.773 8.481 8.734 2,534,581 +0.23(+2.69%)
Mar 21, 2018 8.287 8.549 8.263 8.506 7,280,039 -0.19(-2.23%)
Mar 20, 2018 8.729 8.768 8.695 8.700 424,323 -0.01(-0.17%)
Mar 19, 2018 8.690 8.749 8.647 8.715 248,797 +0.02(+0.28%)
Mar 16, 2018 8.685 8.793 8.676 8.690 369,871 +0.03(+0.39%)
Mar 15, 2018 8.739 8.768 8.627 8.656 545,493 -0.07(-0.84%)
Mar 14, 2018 8.758 8.807 8.705 8.729 689,437 -0.02(-0.28%)
Mar 13, 2018 8.806 8.806 8.668 8.754 833,003 -0.05(-0.54%)
Mar 12, 2018 8.801 8.858 8.706 8.801 857,891 +0.02(+0.22%)
Mar 09, 2018 8.754 8.801 8.692 8.782 372,131 +0.07(+0.76%)
Mar 08, 2018 8.739 8.813 8.658 8.715 652,985 +0.00(+0.05%)
Mar 07, 2018 8.616 8.711 877,572 -0.07(-0.76%)
Mar 06, 2018 8.849 8.893 8.727 8.777 387,579 -0.04(-0.49%)
Mar 05, 2018 8.601 8.901 8.582 8.820 1,133,870 +0.24(+2.83%)
Mar 02, 2018 8.568 8.592 8.506 8.578 741,370 +0.00(+0.06%)
Mar 01, 2018 8.611 8.673 8.554 8.573 730,400 -0.01(-0.11%)
Feb 28, 2018 8.711 8.763 8.582 8.582 1,051,696 -0.10(-1.15%)
Feb 27, 2018 8.744 8.811 8.673 8.682 718,063 -0.05(-0.54%)
Feb 26, 2018 8.711 8.787 8.658 8.730 739,134 +0.08(+0.88%)
Feb 23, 2018 8.711 8.720 8.601 8.654 664,441 -0.04(-0.49%)
Feb 22, 2018 9.095 8.559 8.696 952,495 +0.12(+1.38%)
Feb 21, 2018 8.620 8.644 8.568 8.578 659,055 -0.04(-0.50%)
Feb 20, 2018 8.711 8.806 8.592 8.620 505,239 -0.10(-1.14%)
Feb 16, 2018 8.720 8.720 8.720 0 +0.02(+0.27%)
Feb 15, 2018 8.768 8.789 8.644 8.696 766,056 -0.06(-0.70%)
Feb 14, 2018 8.829 8.891 8.692 8.758 816,176 -0.10(-1.07%)
Feb 13, 2018 8.772 8.867 8.730 8.853 504,713 +0.05(+0.59%)
Feb 12, 2018 8.739 8.848 8.715 8.801 571,382 +0.12(+1.42%)
Feb 09, 2018 8.863 8.924 8.625 8.677 978,584 -0.12(-1.40%)
Feb 08, 2018 8.948 9.119 8.791 8.801 460,539 -0.09(-1.07%)
Feb 07, 2018 8.867 8.891 8.815 8.896 746,907 +0.00(+0.00%)
Feb 06, 2018 8.578 8.915 8.502 8.896 930,986 +0.13(+1.46%)
Feb 05, 2018 9.038 9.079 8.435 8.768 1,152,915 -0.33(-3.60%)
Feb 02, 2018 9.162 9.181 9.067 9.095 690,668 -0.12(-1.34%)
Feb 01, 2018 9.119 9.238 9.076 9.219 401,780 +0.09(+1.04%)
Jan 31, 2018 9.243 9.247 9.100 9.124 426,700 -0.09(-0.93%)
Jan 30, 2018 9.224 9.224 9.176 9.209 368,171 -0.04(-0.46%)
Jan 29, 2018 9.295 9.295 9.110 9.252 555,054 -0.04(-0.46%)
Jan 26, 2018 9.333 9.333 9.228 9.295 464,463 -0.03(-0.36%)
Jan 25, 2018 9.385 9.404 9.247 9.328 531,977 -0.06(-0.66%)
Jan 24, 2018 9.333 9.437 9.304 9.390 508,374 +0.05(+0.51%)
Jan 23, 2018 9.371 9.409 9.338 9.342 493,845 -0.05(-0.56%)
Jan 22, 2018 9.452 9.499 9.352 9.395 535,158 -0.04(-0.45%)
Jan 19, 2018 9.395 9.494 9.385 9.437 265,917 +0.04(+0.46%)
Jan 18, 2018 9.528 9.528 9.352 9.395 750,962 -0.10(-1.10%)
Jan 17, 2018 9.523 9.556 9.452 9.499 351,984 -0.02(-0.25%)
Jan 16, 2018 9.523 9.563 9.504 9.523 523,140 -0.00(-0.05%)
Jan 12, 2018 9.528 9.528 9.528 0 +0.02(+0.25%)
Jan 11, 2018 9.404 9.504 9.380 9.504 223,990 +0.10(+1.06%)
Jan 10, 2018 9.475 9.494 9.371 9.404 303,350 -0.07(-0.75%)
Jan 09, 2018 9.499 9.521 9.452 9.475 259,915 -0.02(-0.25%)
Jan 08, 2018 9.523 9.589 9.447 9.499 321,581 -0.00(-0.05%)
Jan 05, 2018 9.490 9.566 9.437 9.504 298,849 +0.08(+0.81%)
Jan 04, 2018 9.452 9.527 9.395 9.428 244,848 -0.01(-0.15%)
Jan 03, 2018 9.461 9.485 9.426 9.442 250,485 +0.00(+0.00%)
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.