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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 9.585 9.613 9.525 9.613 208,525 +0.05(+0.53%)
Jul 28, 2017 9.603 9.603 9.532 9.562 201,524 -0.04(-0.43%)
Jul 27, 2017 9.534 9.622 9.529 9.603 307,916 +0.06(+0.68%)
Jul 26, 2017 9.515 9.594 9.515 9.539 268,790 +0.04(+0.39%)
Jul 25, 2017 9.469 9.515 9.446 9.502 354,786 +0.06(+0.64%)
Jul 24, 2017 9.571 9.599 9.432 9.441 452,056 -0.16(-1.64%)
Jul 21, 2017 9.557 9.668 9.543 9.599 541,800 +0.07(+0.73%)
Jul 20, 2017 9.571 9.418 9.529 402,093 +0.09(+0.93%)
Jul 19, 2017 9.502 9.511 9.377 9.441 778,055 -0.03(-0.29%)
Jul 18, 2017 9.465 9.529 9.428 9.469 410,865 +0.00(+0.00%)
Jul 17, 2017 9.553 9.580 9.460 9.469 648,261 -0.06(-0.58%)
Jul 14, 2017 9.515 9.557 9.460 9.525 372,541 +0.03(+0.29%)
Jul 13, 2017 9.539 9.562 9.483 9.497 295,861 -0.02(-0.19%)
Jul 12, 2017 9.520 9.590 9.506 9.515 339,811 +0.03(+0.34%)
Jul 11, 2017 9.511 9.511 9.451 9.483 262,898 -0.01(-0.10%)
Jul 10, 2017 9.497 9.553 9.432 9.492 510,913 +0.00(+0.00%)
Jul 07, 2017 9.497 9.529 9.465 9.492 275,236 +0.03(+0.29%)
Jul 06, 2017 9.451 9.511 9.441 9.465 281,933 -0.00(-0.05%)
Jul 05, 2017 9.534 9.617 9.455 9.469 242,338 -0.07(-0.73%)
Jul 03, 2017 9.478 9.580 9.469 9.539 139,404 +0.07(+0.73%)
Jun 30, 2017 9.478 9.502 9.455 9.469 334,749 +0.00(+0.00%)
Jun 29, 2017 9.650 9.650 9.428 9.469 462,589 -0.16(-1.68%)
Jun 28, 2017 9.515 9.641 9.497 9.631 272,105 +0.13(+1.32%)
Jun 27, 2017 9.562 9.650 9.497 9.506 499,210 -0.04(-0.44%)
Jun 26, 2017 9.511 9.580 9.445 9.548 264,863 +0.05(+0.54%)
Jun 23, 2017 9.437 9.502 9.428 9.497 152,519 +0.06(+0.69%)
Jun 22, 2017 9.478 9.511 9.404 9.432 311,961 -0.01(-0.15%)
Jun 21, 2017 9.483 9.524 9.432 9.446 195,250 -0.03(-0.29%)
Jun 20, 2017 9.488 9.539 9.459 9.474 254,998 -0.03(-0.34%)
Jun 19, 2017 9.543 9.580 9.488 9.506 209,151 +0.02(+0.24%)
Jun 16, 2017 9.529 9.529 9.451 9.483 335,209 +0.05(+0.54%)
Jun 15, 2017 9.377 9.439 9.335 9.432 288,162 +0.01(+0.15%)
Jun 14, 2017 9.515 9.515 9.365 9.418 435,988 -0.10(-1.07%)
Jun 13, 2017 9.497 9.539 9.446 9.520 277,184 +0.03(+0.34%)
Jun 12, 2017 9.424 9.497 9.390 9.488 422,237 +0.03(+0.29%)
Jun 09, 2017 9.506 9.533 9.429 9.460 248,949 -0.04(-0.38%)
Jun 08, 2017 9.497 9.524 9.451 9.497 241,379 +0.01(+0.14%)
Jun 07, 2017 9.501 9.515 9.415 9.483 287,326 -0.02(-0.24%)
Jun 06, 2017 9.520 9.542 9.485 9.506 208,099 +0.00(+0.00%)
Jun 05, 2017 9.470 9.529 9.470 9.506 216,539 +0.04(+0.38%)
Jun 02, 2017 9.501 9.531 9.438 9.470 278,994 -0.04(-0.43%)
Jun 01, 2017 9.429 9.538 9.406 9.510 349,043 +0.11(+1.21%)
May 31, 2017 9.424 9.474 9.383 9.397 474,798 -0.02(-0.19%)
May 30, 2017 9.420 9.438 9.351 9.415 219,347 -0.00(-0.05%)
May 26, 2017 9.451 9.456 9.351 9.420 254,004 -0.02(-0.24%)
May 25, 2017 9.488 9.519 9.429 9.442 444,443 +0.00(+0.05%)
May 24, 2017 9.361 9.438 9.310 9.438 385,866 +0.12(+1.27%)
May 23, 2017 9.361 9.365 9.315 9.320 223,443 -0.00(-0.05%)
May 22, 2017 9.343 9.380 9.302 9.324 319,179 +0.03(+0.29%)
May 19, 2017 9.365 9.365 9.252 9.297 249,929 -0.02(-0.24%)
May 18, 2017 9.315 9.361 9.260 9.320 331,701 +0.01(+0.10%)
May 17, 2017 9.365 9.415 9.297 9.311 382,960 -0.10(-1.06%)
May 16, 2017 9.383 9.424 9.320 9.411 353,153 +0.04(+0.44%)
May 15, 2017 9.315 9.401 9.315 9.370 272,052 +0.05(+0.49%)
May 12, 2017 9.288 9.387 9.288 9.324 284,728 +0.03(+0.34%)
May 11, 2017 9.338 9.374 9.270 9.293 368,096 -0.05(-0.49%)
May 10, 2017 9.388 9.388 9.318 9.338 475,017 -0.03(-0.34%)
May 09, 2017 9.338 9.392 9.333 9.370 342,203 +0.04(+0.39%)
May 08, 2017 9.315 9.447 9.297 9.333 398,604 +0.04(+0.44%)
May 05, 2017 9.265 9.327 9.220 9.293 486,691 +0.08(+0.89%)
May 04, 2017 9.460 9.569 9.147 9.211 812,445 -0.18(-1.88%)
May 03, 2017 9.510 9.510 9.379 9.388 437,762 -0.13(-1.38%)
May 02, 2017 9.510 9.565 9.492 9.519 264,907 +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.