Skip to main content

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.