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 (%)
Aug 31, 2017 9.766 9.772 9.650 9.650 517,728 -0.06(-0.62%)
Aug 30, 2017 9.729 9.743 9.682 9.710 250,936 -0.01(-0.10%)
Aug 29, 2017 9.677 9.756 9.677 9.719 372,690 +0.01(+0.10%)
Aug 28, 2017 9.775 9.775 9.687 9.710 389,526 -0.05(-0.47%)
Aug 25, 2017 9.789 9.812 9.742 9.756 356,996 +0.00(+0.00%)
Aug 24, 2017 9.793 9.793 9.733 9.756 423,568 -0.03(-0.33%)
Aug 23, 2017 9.752 9.821 9.705 9.789 391,275 +0.01(+0.14%)
Aug 22, 2017 9.715 9.807 9.705 9.775 563,543 +0.07(+0.76%)
Aug 21, 2017 9.705 9.738 9.678 9.701 362,762 -0.00(-0.05%)
Aug 18, 2017 9.849 9.849 9.659 9.705 619,700 -0.15(-1.50%)
Aug 17, 2017 9.979 10.01 9.849 9.854 474,497 -0.14(-1.44%)
Aug 16, 2017 10.00 10.06 9.983 9.997 252,258 -0.01(-0.09%)
Aug 15, 2017 9.997 10.07 9.937 10.01 375,359 +0.05(+0.46%)
Aug 14, 2017 9.918 10.00 9.886 9.960 474,398 +0.08(+0.84%)
Aug 11, 2017 9.803 9.955 9.701 9.877 756,394 +0.03(+0.33%)
Aug 10, 2017 9.937 9.974 9.835 9.844 566,076 -0.11(-1.07%)
Aug 09, 2017 9.849 10.01 9.849 9.951 521,151 +0.08(+0.80%)
Aug 08, 2017 9.812 9.988 9.803 9.872 539,476 +0.06(+0.61%)
Aug 07, 2017 9.775 9.923 9.770 9.812 741,968 +0.03(+0.33%)
Aug 04, 2017 9.812 9.840 9.691 9.779 522,095 -0.01(-0.09%)
Aug 03, 2017 9.840 9.923 9.636 9.789 918,360 +0.16(+1.68%)
Aug 02, 2017 9.613 9.654 9.590 9.627 296,405 +0.02(+0.24%)
Aug 01, 2017 9.627 9.627 9.571 9.603 273,394 -0.01(-0.10%)
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%)
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.