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

Tpg Specialty Lending Inc (NY: TSLX )

21.72 -0.21 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Feb 28, 2018 8.902 8.955 8.770 8.770 1,029,142 -0.10(-1.15%)
Feb 27, 2018 8.936 9.004 8.863 8.872 702,664 -0.05(-0.54%)
Feb 26, 2018 8.902 8.979 8.848 8.921 723,283 +0.08(+0.88%)
Feb 23, 2018 8.902 8.911 8.790 8.843 650,192 -0.04(-0.49%)
Feb 22, 2018 9.295 8.746 8.887 932,069 +0.12(+1.38%)
Feb 21, 2018 8.809 8.834 8.756 8.766 644,921 -0.04(-0.50%)
Feb 20, 2018 8.902 8.999 8.780 8.809 494,404 -0.10(-1.14%)
Feb 16, 2018 8.911 8.911 8.911 0 +0.02(+0.27%)
Feb 15, 2018 8.960 8.982 8.834 8.887 749,628 -0.06(-0.70%)
Feb 14, 2018 9.023 9.086 8.882 8.950 798,673 -0.10(-1.07%)
Feb 13, 2018 8.965 9.062 8.921 9.047 493,889 +0.05(+0.59%)
Feb 12, 2018 8.931 9.042 8.906 8.994 559,129 +0.13(+1.42%)
Feb 09, 2018 9.057 9.120 8.814 8.868 957,598 -0.13(-1.40%)
Feb 08, 2018 9.144 9.319 8.984 8.994 450,662 -0.10(-1.07%)
Feb 07, 2018 9.062 9.086 9.008 9.091 730,889 +0.00(+0.00%)
Feb 06, 2018 8.766 9.110 8.688 9.091 911,021 +0.13(+1.46%)
Feb 05, 2018 9.237 9.278 8.620 8.960 1,128,190 -0.33(-3.60%)
Feb 02, 2018 9.363 9.382 9.266 9.295 675,857 -0.13(-1.34%)
Feb 01, 2018 9.319 9.440 9.275 9.421 393,164 +0.10(+1.04%)
Jan 31, 2018 9.445 9.450 9.299 9.324 417,549 -0.09(-0.93%)
Jan 30, 2018 9.426 9.426 9.377 9.411 360,275 -0.04(-0.46%)
Jan 29, 2018 9.499 9.499 9.309 9.455 543,151 -0.04(-0.46%)
Jan 26, 2018 9.537 9.537 9.431 9.499 454,503 -0.03(-0.36%)
Jan 25, 2018 9.591 9.610 9.450 9.533 520,568 -0.06(-0.66%)
Jan 24, 2018 9.537 9.644 9.508 9.596 497,472 +0.05(+0.51%)
Jan 23, 2018 9.576 9.615 9.542 9.547 483,254 -0.05(-0.56%)
Jan 22, 2018 9.659 9.707 9.557 9.601 523,681 -0.04(-0.45%)
Jan 19, 2018 9.601 9.702 9.591 9.644 260,215 +0.04(+0.45%)
Jan 18, 2018 9.736 9.736 9.557 9.601 734,857 -0.11(-1.10%)
Jan 17, 2018 9.732 9.766 9.659 9.707 344,436 -0.02(-0.25%)
Jan 16, 2018 9.732 9.772 9.712 9.732 511,921 -0.00(-0.05%)
Jan 12, 2018 9.736 9.736 9.736 0 +0.02(+0.25%)
Jan 11, 2018 9.610 9.712 9.586 9.712 219,186 +0.10(+1.06%)
Jan 10, 2018 9.683 9.702 9.576 9.610 296,845 -0.07(-0.75%)
Jan 09, 2018 9.707 9.730 9.659 9.683 254,341 -0.02(-0.25%)
Jan 08, 2018 9.732 9.800 9.654 9.707 314,685 -0.00(-0.05%)
Jan 05, 2018 9.698 9.775 9.644 9.712 292,440 +0.08(+0.81%)
Jan 04, 2018 9.659 9.736 9.601 9.635 239,597 -0.01(-0.15%)
Jan 03, 2018 9.669 9.693 9.632 9.649 245,113 +0.00(+0.00%)
Jan 02, 2018 9.678 9.678 9.552 9.649 591,745 +0.04(+0.40%)
Dec 29, 2017 9.610 9.610 9.610 0 -0.12(-1.20%)
Dec 28, 2017 9.635 9.746 9.635 9.727 288,214 +0.09(+0.91%)
Dec 27, 2017 9.717 9.730 9.615 9.639 343,453 -0.07(-0.70%)
Dec 26, 2017 9.707 9.765 9.707 9.707 325,370 -0.03(-0.30%)
Dec 22, 2017 9.741 9.804 9.712 9.736 183,296 +0.01(+0.15%)
Dec 21, 2017 9.712 9.741 9.678 9.722 304,674 +0.01(+0.15%)
Dec 20, 2017 9.809 9.809 9.659 9.707 376,308 +0.02(+0.25%)
Dec 19, 2017 9.770 9.836 9.644 9.683 358,882 -0.09(-0.89%)
Dec 18, 2017 9.824 9.916 9.761 9.770 260,785 -0.02(-0.20%)
Dec 15, 2017 9.809 9.877 9.673 9.790 620,291 -0.03(-0.35%)
Dec 14, 2017 9.804 9.911 9.785 9.824 437,169 -0.03(-0.30%)
Dec 13, 2017 9.853 9.901 9.777 9.853 394,373 +0.00(+0.00%)
Dec 12, 2017 9.905 9.939 9.834 9.853 353,104 -0.05(-0.53%)
Dec 11, 2017 9.810 9.972 9.803 9.905 377,856 +0.12(+1.27%)
Dec 08, 2017 9.820 9.839 9.743 9.782 168,985 -0.03(-0.34%)
Dec 07, 2017 9.715 9.867 9.701 9.815 323,612 +0.08(+0.78%)
Dec 06, 2017 9.667 9.772 9.648 9.739 248,197 +0.06(+0.59%)
Dec 05, 2017 9.710 9.720 9.643 9.682 200,101 +0.00(+0.05%)
Dec 04, 2017 9.691 9.750 9.653 9.677 241,834 +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.