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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 +0.21 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2017 9.233 9.282 9.193 9.207 484,603 -0.02(-0.19%)
May 30, 2017 9.229 9.247 9.162 9.225 223,877 -0.00(-0.05%)
May 26, 2017 9.260 9.265 9.162 9.229 259,250 -0.02(-0.24%)
May 25, 2017 9.296 9.327 9.238 9.251 453,621 +0.00(+0.05%)
May 24, 2017 9.171 9.247 9.121 9.247 393,834 +0.12(+1.27%)
May 23, 2017 9.171 9.176 9.127 9.131 228,057 -0.00(-0.05%)
May 22, 2017 9.153 9.190 9.113 9.136 325,770 +0.03(+0.29%)
May 19, 2017 9.176 9.176 9.065 9.109 255,090 -0.02(-0.24%)
May 18, 2017 9.127 9.171 9.073 9.131 338,551 +0.01(+0.10%)
May 17, 2017 9.176 9.225 9.109 9.122 390,868 -0.10(-1.06%)
May 16, 2017 9.193 9.233 9.131 9.220 360,446 +0.04(+0.44%)
May 15, 2017 9.127 9.211 9.127 9.180 277,670 +0.04(+0.49%)
May 12, 2017 9.100 9.197 9.100 9.136 290,608 +0.03(+0.34%)
May 11, 2017 9.149 9.185 9.082 9.105 375,697 -0.04(-0.49%)
May 10, 2017 9.198 9.198 9.129 9.149 484,827 -0.03(-0.34%)
May 09, 2017 9.149 9.202 9.145 9.180 349,270 +0.04(+0.39%)
May 08, 2017 9.127 9.256 9.109 9.145 406,836 +0.04(+0.44%)
May 05, 2017 9.078 9.138 9.034 9.105 496,741 +0.08(+0.89%)
May 04, 2017 9.269 9.376 8.962 9.025 829,223 -0.17(-1.88%)
May 03, 2017 9.318 9.318 9.189 9.198 446,802 -0.13(-1.38%)
May 02, 2017 9.318 9.371 9.300 9.327 270,378 +0.01(+0.14%)
May 01, 2017 9.313 9.336 9.256 9.313 284,959 +0.02(+0.24%)
Apr 28, 2017 9.313 9.331 9.225 9.291 364,683 +0.03(+0.29%)
Apr 27, 2017 9.256 9.305 9.211 9.265 278,250 +0.03(+0.34%)
Apr 26, 2017 9.211 9.349 9.211 9.233 443,193 +0.02(+0.19%)
Apr 25, 2017 9.242 9.296 9.185 9.216 563,156 +0.07(+0.78%)
Apr 24, 2017 9.189 9.198 9.136 9.145 204,598 +0.00(+0.00%)
Apr 21, 2017 9.211 9.260 9.118 9.145 449,919 -0.03(-0.34%)
Apr 20, 2017 9.149 9.189 9.115 9.176 238,353 +0.04(+0.44%)
Apr 19, 2017 9.180 9.189 9.122 9.136 212,799 -0.04(-0.39%)
Apr 18, 2017 9.087 9.189 9.087 9.171 484,543 +0.07(+0.73%)
Apr 17, 2017 9.109 9.145 9.073 9.105 376,352 +0.03(+0.29%)
Apr 13, 2017 9.113 9.167 9.078 9.078 335,501 -0.04(-0.44%)
Apr 12, 2017 9.145 9.185 9.087 9.118 503,945 -0.03(-0.34%)
Apr 11, 2017 9.127 9.149 9.002 9.149 289,127 +0.05(+0.59%)
Apr 10, 2017 9.158 9.162 9.082 9.096 434,175 -0.06(-0.68%)
Apr 07, 2017 9.127 9.176 9.078 9.158 691,797 +0.03(+0.29%)
Apr 06, 2017 9.078 9.145 9.007 9.131 469,818 +0.08(+0.93%)
Apr 05, 2017 9.056 9.105 8.980 9.047 630,620 +0.01(+0.10%)
Apr 04, 2017 8.938 9.038 8.929 9.038 759,979 +0.11(+1.22%)
Apr 03, 2017 8.946 8.959 8.868 8.929 414,370 +0.04(+0.44%)
Mar 31, 2017 8.859 8.916 8.820 8.890 534,292 +0.06(+0.64%)
Mar 30, 2017 8.855 8.894 8.829 8.833 336,656 +0.00(+0.05%)
Mar 29, 2017 8.676 8.842 8.637 8.829 404,638 +0.11(+1.25%)
Mar 28, 2017 8.763 8.772 8.707 8.720 564,329 -0.03(-0.30%)
Mar 27, 2017 8.720 8.746 8.702 8.746 396,106 +0.00(+0.05%)
Mar 24, 2017 8.733 8.759 8.694 8.741 301,146 +0.03(+0.30%)
Mar 23, 2017 8.737 8.776 8.694 8.715 278,902 -0.02(-0.25%)
Mar 22, 2017 8.728 8.763 8.615 8.737 543,675 +0.01(+0.10%)
Mar 21, 2017 8.789 8.803 8.689 8.728 557,834 -0.05(-0.55%)
Mar 20, 2017 8.785 8.787 8.720 8.776 393,424 +0.01(+0.15%)
Mar 17, 2017 8.724 8.789 8.702 8.763 480,099 +0.07(+0.80%)
Mar 16, 2017 8.755 8.807 8.676 8.694 774,566 -0.04(-0.45%)
Mar 15, 2017 8.702 8.741 8.615 8.733 603,691 +0.05(+0.60%)
Mar 14, 2017 8.737 8.785 8.619 8.680 345,661 -0.07(-0.80%)
Mar 13, 2017 8.746 8.772 8.711 8.750 355,480 +0.00(+0.05%)
Mar 10, 2017 8.602 8.755 8.598 8.746 639,110 +0.14(+1.57%)
Mar 09, 2017 8.515 8.623 8.515 8.611 705,713 +0.03(+0.41%)
Mar 08, 2017 8.458 8.619 8.410 8.576 965,580 +0.07(+0.77%)
Mar 07, 2017 8.515 8.598 8.467 8.510 632,605 -0.02(-0.20%)
Mar 06, 2017 8.436 8.528 8.415 8.528 383,126 +0.09(+1.03%)
Mar 03, 2017 8.541 8.541 8.415 8.441 530,991 -0.14(-1.63%)
Mar 02, 2017 8.458 8.585 8.393 8.580 1,108,601 +0.13(+1.50%)
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.