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 (%)
Mar 31, 2017 9.053 9.111 9.013 9.085 522,834 +0.06(+0.64%)
Mar 30, 2017 9.049 9.089 9.022 9.027 329,436 +0.00(+0.05%)
Mar 29, 2017 8.866 9.036 8.826 9.022 395,960 +0.11(+1.25%)
Mar 28, 2017 8.955 8.964 8.897 8.911 552,227 -0.03(-0.30%)
Mar 27, 2017 8.911 8.938 8.893 8.938 387,611 +0.00(+0.05%)
Mar 24, 2017 8.924 8.951 8.884 8.933 294,688 +0.03(+0.30%)
Mar 23, 2017 8.929 8.968 8.884 8.906 272,921 -0.02(-0.25%)
Mar 22, 2017 8.920 8.955 8.804 8.929 532,016 +0.01(+0.10%)
Mar 21, 2017 8.982 8.995 8.880 8.920 545,871 -0.05(-0.55%)
Mar 20, 2017 8.978 8.980 8.911 8.969 384,987 +0.01(+0.15%)
Mar 17, 2017 8.915 8.982 8.893 8.955 469,804 +0.07(+0.80%)
Mar 16, 2017 8.946 9.000 8.866 8.884 757,956 -0.04(-0.45%)
Mar 15, 2017 8.893 8.933 8.804 8.924 590,745 +0.05(+0.60%)
Mar 14, 2017 8.929 8.977 8.808 8.871 338,248 -0.07(-0.80%)
Mar 13, 2017 8.938 8.964 8.902 8.942 347,857 +0.00(+0.05%)
Mar 10, 2017 8.790 8.946 8.786 8.938 625,404 +0.14(+1.57%)
Mar 09, 2017 8.701 8.812 8.701 8.799 690,579 +0.04(+0.41%)
Mar 08, 2017 8.643 8.808 8.594 8.764 944,873 +0.07(+0.77%)
Mar 07, 2017 8.701 8.786 8.652 8.697 619,038 -0.02(-0.20%)
Mar 06, 2017 8.621 8.715 8.599 8.715 374,909 +0.09(+1.03%)
Mar 03, 2017 8.728 8.728 8.599 8.626 519,604 -0.14(-1.63%)
Mar 02, 2017 8.643 8.773 8.577 8.768 1,084,827 +0.13(+1.50%)
Mar 01, 2017 8.773 8.773 8.519 8.639 595,602 -0.06(-0.67%)
Feb 28, 2017 8.626 8.737 8.550 8.697 815,659 +0.05(+0.62%)
Feb 27, 2017 8.750 8.750 8.621 8.643 555,643 -0.04(-0.46%)
Feb 24, 2017 8.746 8.746 8.617 8.684 666,085 -0.08(-0.92%)
Feb 23, 2017 8.688 8.946 8.648 8.764 893,526 +0.12(+1.34%)
Feb 22, 2017 8.652 8.682 8.568 8.648 381,151 -0.01(-0.10%)
Feb 21, 2017 8.621 8.679 8.599 8.657 370,997 +0.06(+0.73%)
Feb 17, 2017 8.594 8.594 8.594 0 +0.05(+0.57%)
Feb 16, 2017 8.563 8.590 8.479 8.545 626,311 -0.03(-0.31%)
Feb 15, 2017 8.510 8.596 8.483 8.572 417,561 +0.08(+0.89%)
Feb 14, 2017 8.492 8.519 8.427 8.496 419,821 +0.02(+0.26%)
Feb 13, 2017 8.550 8.554 8.416 8.474 419,783 -0.08(-0.94%)
Feb 10, 2017 8.492 8.554 8.456 8.554 758,809 +0.08(+0.95%)
Feb 09, 2017 8.474 8.510 8.412 8.474 631,823 +0.00(+0.05%)
Feb 08, 2017 8.434 8.475 8.358 8.470 596,960 -0.01(-0.16%)
Feb 07, 2017 8.452 8.488 8.354 8.483 484,554 +0.04(+0.47%)
Feb 06, 2017 8.372 8.452 8.287 8.443 470,356 +0.04(+0.42%)
Feb 03, 2017 8.269 8.488 8.251 8.407 823,274 +0.17(+2.11%)
Feb 02, 2017 8.238 8.278 8.189 8.234 242,997 +0.01(+0.11%)
Feb 01, 2017 8.189 8.265 8.165 8.225 395,300 +0.08(+1.04%)
Jan 31, 2017 8.216 8.217 8.109 8.140 599,855 -0.07(-0.87%)
Jan 30, 2017 8.198 8.251 8.153 8.211 537,068 +0.01(+0.16%)
Jan 27, 2017 8.274 8.309 8.180 8.198 720,731 -0.07(-0.86%)
Jan 26, 2017 8.372 8.394 8.216 8.269 1,245,713 -0.13(-1.54%)
Jan 25, 2017 8.470 8.488 8.332 8.398 640,974 -0.02(-0.21%)
Jan 24, 2017 8.398 8.447 8.381 8.416 358,114 -0.01(-0.11%)
Jan 23, 2017 8.430 8.483 8.394 8.425 289,620 -0.03(-0.32%)
Jan 20, 2017 8.421 8.521 8.394 8.452 623,148 +0.05(+0.58%)
Jan 19, 2017 8.412 8.427 8.376 8.403 341,058 -0.04(-0.53%)
Jan 18, 2017 8.425 8.447 8.336 8.447 451,253 +0.06(+0.74%)
Jan 17, 2017 8.376 8.505 8.345 8.385 579,029 -0.02(-0.21%)
Jan 13, 2017 8.403 8.403 8.403 0 +0.06(+0.75%)
Jan 12, 2017 8.452 8.452 8.260 8.340 628,492 -0.11(-1.32%)
Jan 11, 2017 8.376 8.465 8.354 8.452 345,383 +0.06(+0.69%)
Jan 10, 2017 8.305 8.443 8.305 8.394 573,913 +0.04(+0.43%)
Jan 09, 2017 8.523 8.532 8.349 8.358 708,541 -0.15(-1.78%)
Jan 06, 2017 8.421 8.532 8.407 8.510 661,019 +0.06(+0.69%)
Jan 05, 2017 8.363 8.510 8.363 8.452 721,514 +0.11(+1.28%)
Jan 04, 2017 8.296 8.354 8.225 8.345 1,211,581 +0.12(+1.52%)
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.