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 (%)
Apr 28, 2017 9.506 9.524 9.415 9.483 357,305 +0.03(+0.29%)
Apr 27, 2017 9.447 9.497 9.401 9.456 272,620 +0.03(+0.34%)
Apr 26, 2017 9.401 9.542 9.401 9.424 434,225 +0.02(+0.19%)
Apr 25, 2017 9.433 9.488 9.374 9.406 551,762 +0.07(+0.78%)
Apr 24, 2017 9.379 9.388 9.324 9.333 200,458 +0.00(+0.00%)
Apr 21, 2017 9.401 9.451 9.306 9.333 440,816 -0.03(-0.34%)
Apr 20, 2017 9.338 9.379 9.303 9.365 233,531 +0.04(+0.44%)
Apr 19, 2017 9.370 9.379 9.311 9.324 208,493 -0.04(-0.39%)
Apr 18, 2017 9.274 9.379 9.274 9.361 474,740 +0.07(+0.73%)
Apr 17, 2017 9.297 9.334 9.261 9.293 368,738 +0.03(+0.29%)
Apr 13, 2017 9.302 9.356 9.265 9.265 328,713 -0.04(-0.44%)
Apr 12, 2017 9.333 9.374 9.274 9.306 493,749 -0.03(-0.34%)
Apr 11, 2017 9.315 9.338 9.188 9.338 283,277 +0.05(+0.59%)
Apr 10, 2017 9.347 9.352 9.270 9.284 425,390 -0.06(-0.68%)
Apr 07, 2017 9.315 9.365 9.265 9.347 677,800 +0.03(+0.29%)
Apr 06, 2017 9.265 9.333 9.193 9.320 460,312 +0.09(+0.93%)
Apr 05, 2017 9.243 9.293 9.166 9.234 617,860 +0.01(+0.10%)
Apr 04, 2017 9.122 9.225 9.113 9.225 744,602 +0.11(+1.22%)
Apr 03, 2017 9.131 9.145 9.051 9.113 405,986 +0.04(+0.44%)
Mar 31, 2017 9.042 9.100 9.002 9.073 523,481 +0.06(+0.64%)
Mar 30, 2017 9.038 9.078 9.011 9.015 329,845 +0.00(+0.05%)
Mar 29, 2017 8.855 9.024 8.815 9.011 396,451 +0.11(+1.25%)
Mar 28, 2017 8.944 8.953 8.886 8.900 552,911 -0.03(-0.30%)
Mar 27, 2017 8.900 8.926 8.882 8.926 388,091 +0.00(+0.05%)
Mar 24, 2017 8.913 8.940 8.873 8.922 295,053 +0.03(+0.30%)
Mar 23, 2017 8.918 8.957 8.873 8.895 273,259 -0.02(-0.25%)
Mar 22, 2017 8.909 8.944 8.793 8.918 532,675 +0.01(+0.10%)
Mar 21, 2017 8.971 8.984 8.869 8.909 546,547 -0.05(-0.55%)
Mar 20, 2017 8.966 8.969 8.900 8.958 385,464 +0.01(+0.15%)
Mar 17, 2017 8.904 8.971 8.882 8.944 470,385 +0.07(+0.80%)
Mar 16, 2017 8.935 8.989 8.855 8.873 758,895 -0.04(-0.45%)
Mar 15, 2017 8.882 8.922 8.793 8.913 591,476 +0.05(+0.60%)
Mar 14, 2017 8.918 8.966 8.797 8.860 338,667 -0.07(-0.80%)
Mar 13, 2017 8.926 8.953 8.891 8.931 348,288 +0.00(+0.05%)
Mar 10, 2017 8.780 8.935 8.775 8.926 626,179 +0.14(+1.57%)
Mar 09, 2017 8.691 8.801 8.691 8.789 691,434 +0.04(+0.41%)
Mar 08, 2017 8.633 8.797 8.584 8.753 946,044 +0.07(+0.77%)
Mar 07, 2017 8.691 8.775 8.642 8.686 619,805 -0.02(-0.20%)
Mar 06, 2017 8.611 8.704 8.588 8.704 375,374 +0.09(+1.03%)
Mar 03, 2017 8.717 8.717 8.588 8.615 520,248 -0.14(-1.63%)
Mar 02, 2017 8.633 8.762 8.566 8.757 1,086,171 +0.13(+1.50%)
Mar 01, 2017 8.762 8.762 8.508 8.628 596,340 -0.06(-0.67%)
Feb 28, 2017 8.615 8.726 8.539 8.686 816,669 +0.05(+0.62%)
Feb 27, 2017 8.740 8.740 8.611 8.633 556,332 -0.04(-0.46%)
Feb 24, 2017 8.735 8.735 8.606 8.673 666,910 -0.08(-0.92%)
Feb 23, 2017 8.677 8.935 8.637 8.753 894,633 +0.12(+1.34%)
Feb 22, 2017 8.642 8.672 8.557 8.637 381,623 -0.01(-0.10%)
Feb 21, 2017 8.611 8.668 8.588 8.646 371,457 +0.06(+0.73%)
Feb 17, 2017 8.584 8.584 8.584 0 +0.05(+0.57%)
Feb 16, 2017 8.553 8.579 8.468 8.535 627,086 -0.03(-0.31%)
Feb 15, 2017 8.499 8.585 8.473 8.562 418,078 +0.08(+0.89%)
Feb 14, 2017 8.481 8.508 8.416 8.486 420,341 +0.02(+0.26%)
Feb 13, 2017 8.539 8.544 8.406 8.464 420,303 -0.08(-0.94%)
Feb 10, 2017 8.481 8.544 8.446 8.544 759,748 +0.08(+0.95%)
Feb 09, 2017 8.464 8.499 8.401 8.464 632,606 +0.00(+0.05%)
Feb 08, 2017 8.424 8.465 8.348 8.459 597,699 -0.01(-0.16%)
Feb 07, 2017 8.441 8.477 8.344 8.473 485,154 +0.04(+0.47%)
Feb 06, 2017 8.361 8.441 8.277 8.433 470,938 +0.04(+0.42%)
Feb 03, 2017 8.259 8.477 8.241 8.397 824,294 +0.17(+2.11%)
Feb 02, 2017 8.228 8.268 8.179 8.223 243,298 +0.01(+0.11%)
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.