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: 1:15 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 (%)
Aug 31, 2018 10.24 10.24 10.24 0 +0.00(+0.00%)
Aug 30, 2018 10.10 10.26 10.05 10.24 797,569 +0.13(+1.31%)
Aug 29, 2018 10.22 10.26 10.08 10.11 1,112,332 +0.02(+0.20%)
Aug 28, 2018 10.08 10.15 10.03 10.08 540,188 +0.02(+0.15%)
Aug 27, 2018 10.08 10.14 10.02 10.07 449,419 -0.01(-0.05%)
Aug 24, 2018 10.08 10.11 10.01 10.07 551,154 +0.02(+0.15%)
Aug 23, 2018 10.07 10.07 10.03 10.06 387,719 -0.01(-0.05%)
Aug 22, 2018 10.08 10.12 10.03 10.06 522,943 -0.02(-0.15%)
Aug 21, 2018 9.998 10.11 9.988 10.08 526,463 +0.08(+0.81%)
Aug 20, 2018 10.01 10.04 9.978 9.998 334,591 -0.01(-0.05%)
Aug 17, 2018 10.01 10.05 9.988 10.00 363,175 -0.02(-0.20%)
Aug 16, 2018 10.04 10.07 9.993 10.02 396,048 +0.01(+0.05%)
Aug 15, 2018 10.04 10.08 9.978 10.02 393,445 -0.04(-0.35%)
Aug 14, 2018 10.12 10.13 10.00 10.05 621,783 -0.05(-0.45%)
Aug 13, 2018 10.11 10.18 10.08 10.10 273,777 -0.01(-0.05%)
Aug 10, 2018 10.17 10.17 10.08 10.11 316,771 -0.07(-0.65%)
Aug 09, 2018 10.14 10.19 10.10 10.17 420,949 +0.03(+0.30%)
Aug 08, 2018 10.25 10.28 10.14 10.14 412,215 -0.12(-1.14%)
Aug 07, 2018 10.23 10.30 10.19 10.26 676,387 +0.05(+0.45%)
Aug 06, 2018 10.10 10.22 10.07 10.21 462,595 +0.12(+1.16%)
Aug 03, 2018 10.13 10.13 10.04 10.10 783,374 +0.06(+0.56%)
Aug 02, 2018 10.16 10.17 10.00 10.04 1,244,306 +0.10(+1.02%)
Aug 01, 2018 9.917 9.963 9.805 9.937 543,477 +0.02(+0.15%)
Jul 31, 2018 9.897 9.932 9.798 9.922 598,138 +0.05(+0.52%)
Jul 30, 2018 9.912 9.917 9.843 9.871 378,418 +0.01(+0.10%)
Jul 27, 2018 9.765 9.892 9.749 9.861 614,272 +0.09(+0.88%)
Jul 26, 2018 9.780 9.805 9.759 9.775 490,263 +0.02(+0.16%)
Jul 25, 2018 9.704 9.785 9.691 9.759 386,328 +0.06(+0.58%)
Jul 24, 2018 9.576 9.724 9.541 9.704 708,125 +0.16(+1.65%)
Jul 23, 2018 9.719 9.724 9.475 9.546 1,147,220 -0.02(-0.21%)
Jul 20, 2018 9.520 9.581 9.510 9.566 392,752 +0.05(+0.48%)
Jul 19, 2018 9.520 9.561 9.495 9.520 481,110 -0.02(-0.16%)
Jul 18, 2018 9.348 9.546 9.342 9.536 460,586 +0.21(+2.24%)
Jul 17, 2018 9.256 9.383 9.210 9.327 684,021 +0.07(+0.77%)
Jul 16, 2018 9.261 9.261 9.185 9.256 418,692 +0.00(+0.00%)
Jul 13, 2018 9.210 9.266 9.159 9.256 534,936 +0.06(+0.61%)
Jul 12, 2018 9.246 9.256 9.172 9.200 307,440 -0.03(-0.28%)
Jul 11, 2018 9.215 9.241 9.205 9.225 256,531 +0.01(+0.06%)
Jul 10, 2018 9.286 9.286 9.190 9.220 338,038 -0.06(-0.60%)
Jul 09, 2018 9.266 9.322 9.266 9.276 367,320 +0.05(+0.55%)
Jul 06, 2018 9.185 9.261 9.164 9.225 361,526 +0.02(+0.22%)
Jul 05, 2018 9.231 9.241 9.205 9.205 385,337 -0.03(-0.28%)
Jul 03, 2018 9.231 9.231 9.231 0 +0.06(+0.61%)
Jul 02, 2018 9.154 9.210 9.086 9.175 551,614 +0.05(+0.56%)
Jun 29, 2018 9.134 9.175 9.022 9.124 843,902 +0.18(+1.99%)
Jun 28, 2018 8.900 8.958 8.890 8.946 625,222 +0.04(+0.46%)
Jun 27, 2018 9.037 9.068 8.895 8.905 605,764 -0.11(-1.24%)
Jun 26, 2018 9.083 9.108 8.997 9.017 558,537 -0.06(-0.67%)
Jun 25, 2018 9.063 9.103 8.982 9.078 583,893 +0.01(+0.11%)
Jun 22, 2018 9.108 9.159 9.047 9.068 506,491 -0.01(-0.11%)
Jun 21, 2018 9.200 9.200 9.073 9.078 828,693 -0.11(-1.22%)
Jun 20, 2018 9.200 9.241 9.159 9.190 560,590 -0.02(-0.17%)
Jun 19, 2018 9.190 9.281 9.175 9.205 593,107 +0.02(+0.17%)
Jun 18, 2018 9.149 9.266 9.144 9.190 598,390 -0.03(-0.33%)
Jun 15, 2018 9.195 9.195 9.220 577,465 +0.03(+0.28%)
Jun 14, 2018 9.053 9.225 9.022 9.195 556,579 +0.16(+1.74%)
Jun 13, 2018 9.112 9.119 8.958 9.037 1,129,995 -0.08(-0.87%)
Jun 12, 2018 9.201 9.211 9.117 9.117 599,575 -0.08(-0.92%)
Jun 11, 2018 9.261 9.276 9.192 9.201 511,358 -0.06(-0.64%)
Jun 08, 2018 9.226 9.281 9.211 9.261 368,027 +0.03(+0.38%)
Jun 07, 2018 9.206 9.261 9.187 9.226 433,407 +0.00(+0.00%)
Jun 06, 2018 9.226 472,601 -0.02(-0.27%)
Jun 05, 2018 9.291 9.291 9.197 9.251 391,944 -0.05(-0.54%)
Jun 04, 2018 9.351 9.356 9.231 9.301 376,973 -0.00(-0.05%)
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.