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

Tpg Specialty Lending Inc (NY: TSLX )

21.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2018 9.434 9.438 9.288 9.312 418,067 -0.09(-0.93%)
Jan 30, 2018 9.414 9.414 9.366 9.400 360,721 -0.04(-0.46%)
Jan 29, 2018 9.487 9.487 9.298 9.443 543,824 -0.04(-0.46%)
Jan 26, 2018 9.526 9.526 9.419 9.487 455,066 -0.03(-0.36%)
Jan 25, 2018 9.579 9.598 9.438 9.521 521,213 -0.06(-0.66%)
Jan 24, 2018 9.526 9.632 9.497 9.584 498,088 +0.05(+0.51%)
Jan 23, 2018 9.564 9.603 9.531 9.535 483,853 -0.05(-0.56%)
Jan 22, 2018 9.647 9.695 9.545 9.589 524,330 -0.04(-0.45%)
Jan 19, 2018 9.589 9.690 9.579 9.632 260,537 +0.04(+0.46%)
Jan 18, 2018 9.724 9.724 9.545 9.589 735,768 -0.11(-1.10%)
Jan 17, 2018 9.720 9.754 9.647 9.695 344,862 -0.02(-0.25%)
Jan 16, 2018 9.720 9.760 9.700 9.720 512,555 -0.00(-0.05%)
Jan 12, 2018 9.724 9.724 9.724 0 +0.02(+0.25%)
Jan 11, 2018 9.598 9.700 9.574 9.700 219,458 +0.10(+1.06%)
Jan 10, 2018 9.671 9.690 9.564 9.598 297,213 -0.07(-0.75%)
Jan 09, 2018 9.695 9.717 9.647 9.671 254,656 -0.02(-0.25%)
Jan 08, 2018 9.720 9.787 9.642 9.695 315,075 -0.00(-0.05%)
Jan 05, 2018 9.686 9.763 9.632 9.700 292,802 +0.08(+0.81%)
Jan 04, 2018 9.647 9.724 9.589 9.623 239,894 -0.01(-0.15%)
Jan 03, 2018 9.657 9.681 9.620 9.637 245,416 +0.00(+0.00%)
Jan 02, 2018 9.666 9.666 9.540 9.637 592,478 +0.04(+0.40%)
Dec 29, 2017 9.598 9.598 9.598 0 -0.12(-1.20%)
Dec 28, 2017 9.623 9.734 9.623 9.715 288,571 +0.09(+0.91%)
Dec 27, 2017 9.705 9.718 9.603 9.627 343,878 -0.07(-0.70%)
Dec 26, 2017 9.695 9.753 9.695 9.695 325,773 -0.03(-0.30%)
Dec 22, 2017 9.729 9.792 9.700 9.724 183,523 +0.01(+0.15%)
Dec 21, 2017 9.700 9.729 9.666 9.710 305,051 +0.01(+0.15%)
Dec 20, 2017 9.797 9.797 9.647 9.695 376,774 +0.02(+0.25%)
Dec 19, 2017 9.758 9.824 9.632 9.671 359,327 -0.09(-0.89%)
Dec 18, 2017 9.812 9.904 9.749 9.758 261,109 -0.02(-0.20%)
Dec 15, 2017 9.797 9.865 9.661 9.778 621,059 -0.03(-0.35%)
Dec 14, 2017 9.792 9.899 9.773 9.812 437,711 -0.03(-0.30%)
Dec 13, 2017 9.841 9.888 9.765 9.841 394,862 +0.00(+0.00%)
Dec 12, 2017 9.893 9.926 9.822 9.841 353,542 -0.05(-0.53%)
Dec 11, 2017 9.798 9.960 9.791 9.893 378,324 +0.12(+1.27%)
Dec 08, 2017 9.807 9.826 9.731 9.769 169,194 -0.03(-0.34%)
Dec 07, 2017 9.703 9.855 9.689 9.803 324,012 +0.08(+0.78%)
Dec 06, 2017 9.655 9.760 9.636 9.727 248,504 +0.06(+0.59%)
Dec 05, 2017 9.698 9.708 9.631 9.670 200,349 +0.00(+0.05%)
Dec 04, 2017 9.679 9.738 9.641 9.665 242,133 +0.00(+0.05%)
Dec 01, 2017 9.746 9.746 9.655 9.660 216,733 -0.08(-0.78%)
Nov 30, 2017 9.836 9.844 9.679 9.736 322,839 -0.06(-0.63%)
Nov 29, 2017 9.798 9.822 9.746 9.798 262,225 +0.03(+0.29%)
Nov 28, 2017 9.798 9.841 9.746 9.769 192,198 -0.01(-0.10%)
Nov 27, 2017 9.879 9.893 9.769 9.779 266,630 -0.10(-1.01%)
Nov 24, 2017 9.888 9.894 9.793 9.879 162,823 +0.01(+0.10%)
Nov 22, 2017 9.788 9.888 9.788 9.869 221,166 +0.11(+1.17%)
Nov 21, 2017 9.826 9.826 9.746 9.755 179,656 -0.03(-0.34%)
Nov 20, 2017 9.750 9.803 9.750 9.788 181,084 +0.05(+0.49%)
Nov 17, 2017 9.698 9.798 9.698 9.741 242,813 +0.03(+0.34%)
Nov 16, 2017 9.717 9.755 9.684 9.708 277,460 +0.03(+0.29%)
Nov 15, 2017 9.660 9.741 9.628 9.679 251,269 -0.00(-0.05%)
Nov 14, 2017 9.689 9.760 9.684 9.684 190,480 -0.00(-0.05%)
Nov 13, 2017 9.646 9.713 9.646 9.689 283,759 +0.04(+0.39%)
Nov 10, 2017 9.722 9.779 9.622 9.651 331,519 -0.13(-1.31%)
Nov 09, 2017 9.855 9.888 9.755 9.779 394,807 -0.09(-0.87%)
Nov 08, 2017 9.528 9.879 9.485 9.864 510,868 +0.27(+2.77%)
Nov 07, 2017 9.603 9.641 9.566 9.599 246,301 -0.02(-0.25%)
Nov 06, 2017 9.675 9.676 9.594 9.622 329,029 -0.05(-0.54%)
Nov 03, 2017 9.599 9.684 9.532 9.675 330,174 +0.06(+0.64%)
Nov 02, 2017 9.665 9.665 9.588 9.613 260,258 -0.06(-0.64%)
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.