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

Tpg Specialty Lending Inc (NY: TSLX )

21.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 8.915 8.969 8.784 8.784 1,027,586 -0.10(-1.15%)
Feb 27, 2018 8.949 9.017 8.876 8.886 701,602 -0.05(-0.54%)
Feb 26, 2018 8.915 8.993 8.862 8.935 722,189 +0.08(+0.88%)
Feb 23, 2018 8.915 8.925 8.803 8.857 649,209 -0.04(-0.49%)
Feb 22, 2018 9.309 8.760 8.901 930,660 +0.12(+1.38%)
Feb 21, 2018 8.823 8.847 8.769 8.779 643,946 -0.04(-0.50%)
Feb 20, 2018 8.915 9.012 8.794 8.823 493,657 -0.10(-1.14%)
Feb 16, 2018 8.925 8.925 8.925 0 +0.02(+0.27%)
Feb 15, 2018 8.973 8.995 8.847 8.901 748,494 -0.06(-0.71%)
Feb 14, 2018 9.037 9.100 8.896 8.964 797,465 -0.10(-1.07%)
Feb 13, 2018 8.978 9.076 8.935 9.061 493,143 +0.05(+0.59%)
Feb 12, 2018 8.944 9.056 8.920 9.007 558,283 +0.13(+1.42%)
Feb 09, 2018 9.071 9.134 8.828 8.881 956,150 -0.13(-1.40%)
Feb 08, 2018 9.158 9.333 8.998 9.007 449,981 -0.10(-1.07%)
Feb 07, 2018 9.076 9.100 9.022 9.105 729,784 +0.00(+0.00%)
Feb 06, 2018 8.779 9.124 8.701 9.105 909,644 +0.13(+1.46%)
Feb 05, 2018 9.251 9.292 8.633 8.973 1,126,485 -0.34(-3.60%)
Feb 02, 2018 9.377 9.396 9.280 9.309 674,835 -0.13(-1.34%)
Feb 01, 2018 9.333 9.455 9.289 9.435 392,569 +0.10(+1.04%)
Jan 31, 2018 9.460 9.464 9.314 9.338 416,918 -0.09(-0.93%)
Jan 30, 2018 9.440 9.440 9.392 9.426 359,730 -0.04(-0.46%)
Jan 29, 2018 9.513 9.513 9.323 9.469 542,330 -0.04(-0.46%)
Jan 26, 2018 9.552 9.552 9.445 9.513 453,816 -0.03(-0.36%)
Jan 25, 2018 9.605 9.625 9.464 9.547 519,781 -0.06(-0.66%)
Jan 24, 2018 9.552 9.659 9.523 9.610 496,720 +0.05(+0.51%)
Jan 23, 2018 9.591 9.630 9.557 9.562 482,524 -0.05(-0.56%)
Jan 22, 2018 9.673 9.722 9.571 9.615 522,890 -0.04(-0.45%)
Jan 19, 2018 9.615 9.717 9.605 9.659 259,821 +0.04(+0.46%)
Jan 18, 2018 9.751 9.751 9.571 9.615 733,746 -0.11(-1.10%)
Jan 17, 2018 9.746 9.780 9.673 9.722 343,915 -0.02(-0.25%)
Jan 16, 2018 9.746 9.787 9.727 9.746 511,147 -0.00(-0.05%)
Jan 12, 2018 9.751 9.751 9.751 0 +0.02(+0.25%)
Jan 11, 2018 9.625 9.727 9.601 9.727 218,855 +0.10(+1.06%)
Jan 10, 2018 9.698 9.717 9.591 9.625 296,396 -0.07(-0.75%)
Jan 09, 2018 9.722 9.744 9.674 9.698 253,956 -0.02(-0.25%)
Jan 08, 2018 9.746 9.814 9.669 9.722 314,209 -0.00(-0.05%)
Jan 05, 2018 9.712 9.790 9.659 9.727 291,998 +0.08(+0.81%)
Jan 04, 2018 9.673 9.751 9.615 9.649 239,235 -0.01(-0.15%)
Jan 03, 2018 9.683 9.707 9.647 9.664 244,742 +0.00(+0.00%)
Jan 02, 2018 9.693 9.693 9.566 9.664 590,851 +0.04(+0.40%)
Dec 29, 2017 9.625 9.625 9.625 0 -0.12(-1.20%)
Dec 28, 2017 9.649 9.761 9.649 9.741 287,778 +0.09(+0.91%)
Dec 27, 2017 9.732 9.745 9.630 9.654 342,934 -0.07(-0.70%)
Dec 26, 2017 9.722 9.780 9.722 9.722 324,878 -0.03(-0.30%)
Dec 22, 2017 9.756 9.819 9.727 9.751 183,019 +0.01(+0.15%)
Dec 21, 2017 9.727 9.756 9.693 9.737 304,213 +0.01(+0.15%)
Dec 20, 2017 9.824 9.824 9.673 9.722 375,739 +0.02(+0.25%)
Dec 19, 2017 9.785 9.851 9.659 9.698 358,340 -0.09(-0.89%)
Dec 18, 2017 9.839 9.931 9.776 9.785 260,391 -0.02(-0.20%)
Dec 15, 2017 9.824 9.892 9.688 9.805 619,353 -0.03(-0.35%)
Dec 14, 2017 9.819 9.926 9.800 9.839 436,508 -0.03(-0.30%)
Dec 13, 2017 9.868 9.916 9.792 9.868 393,777 +0.00(+0.00%)
Dec 12, 2017 9.920 9.954 9.849 9.868 352,570 -0.05(-0.53%)
Dec 11, 2017 9.825 9.987 9.818 9.920 377,284 +0.12(+1.27%)
Dec 08, 2017 9.834 9.854 9.758 9.796 168,729 -0.03(-0.34%)
Dec 07, 2017 9.730 9.882 9.715 9.830 323,122 +0.08(+0.78%)
Dec 06, 2017 9.682 9.787 9.663 9.753 247,821 +0.06(+0.59%)
Dec 05, 2017 9.725 9.734 9.658 9.696 199,798 +0.00(+0.05%)
Dec 04, 2017 9.706 9.764 9.668 9.691 241,468 +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.