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

Tpg Specialty Lending Inc (NY: TSLX )

21.77 +0.07 (+0.35%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 1, 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 30, 2018 8.975 9.060 8.940 8.995 987,684 +0.05(+0.56%)
Apr 27, 2018 8.890 8.975 8.875 8.945 317,451 +0.04(+0.50%)
Apr 26, 2018 8.905 8.905 8.855 8.900 361,139 +0.03(+0.39%)
Apr 25, 2018 8.850 8.880 8.836 8.865 405,574 -0.01(-0.11%)
Apr 24, 2018 8.890 8.890 8.836 8.875 432,902 +0.03(+0.39%)
Apr 23, 2018 8.875 8.875 8.811 8.841 448,499 -0.01(-0.17%)
Apr 20, 2018 8.890 8.893 8.789 8.855 393,804 -0.02(-0.22%)
Apr 19, 2018 8.905 8.935 8.860 8.875 258,801 -0.05(-0.61%)
Apr 18, 2018 8.910 8.930 8.890 8.930 212,907 +0.02(+0.28%)
Apr 17, 2018 8.875 8.920 8.845 8.905 247,493 +0.06(+0.73%)
Apr 16, 2018 8.860 8.860 8.791 8.841 411,200 +0.02(+0.28%)
Apr 13, 2018 8.870 8.940 8.798 8.816 421,469 -0.07(-0.78%)
Apr 12, 2018 8.915 8.940 8.875 8.885 303,698 -0.00(-0.06%)
Apr 11, 2018 8.890 8.928 8.880 8.890 387,857 +0.00(+0.00%)
Apr 10, 2018 8.955 8.955 8.821 8.890 492,247 -0.03(-0.33%)
Apr 09, 2018 8.915 8.990 8.915 8.920 356,812 +0.01(+0.11%)
Apr 06, 2018 8.910 8.945 8.875 8.910 400,380 -0.03(-0.33%)
Apr 05, 2018 8.970 8.970 8.910 8.940 312,187 -0.01(-0.11%)
Apr 04, 2018 8.890 8.971 8.870 8.950 430,673 +0.04(+0.45%)
Apr 03, 2018 8.900 8.940 8.872 8.910 369,383 +0.03(+0.34%)
Apr 02, 2018 8.890 8.900 8.850 8.880 548,782 -0.01(-0.17%)
Mar 29, 2018 8.895 8.895 8.895 0 +0.10(+1.13%)
Mar 28, 2018 8.736 8.811 8.711 8.796 709,746 +0.09(+1.09%)
Mar 27, 2018 8.721 8.781 8.691 8.701 781,111 -0.01(-0.17%)
Mar 26, 2018 8.746 8.816 8.691 8.716 789,183 -0.01(-0.11%)
Mar 23, 2018 8.950 8.952 8.706 8.726 681,006 -0.22(-2.50%)
Mar 22, 2018 8.691 8.990 8.691 8.950 2,473,412 +0.23(+2.69%)
Mar 21, 2018 8.492 8.761 8.467 8.716 7,104,346 -0.20(-2.23%)
Mar 20, 2018 8.945 8.985 8.910 8.915 414,083 -0.01(-0.17%)
Mar 19, 2018 8.905 8.965 8.860 8.930 242,793 +0.02(+0.28%)
Mar 16, 2018 8.900 9.010 8.890 8.905 360,944 +0.03(+0.39%)
Mar 15, 2018 8.955 8.985 8.841 8.870 532,328 -0.07(-0.84%)
Mar 14, 2018 8.975 9.025 8.920 8.945 672,798 -0.02(-0.28%)
Mar 13, 2018 9.024 9.024 8.882 8.970 812,900 -0.05(-0.54%)
Mar 12, 2018 9.019 9.077 8.921 9.019 837,187 +0.02(+0.22%)
Mar 09, 2018 8.970 9.019 8.907 8.999 363,150 +0.07(+0.76%)
Mar 08, 2018 8.955 9.031 8.873 8.931 637,226 +0.00(+0.05%)
Mar 07, 2018 8.829 8.926 856,393 -0.07(-0.76%)
Mar 06, 2018 9.068 9.113 8.943 8.994 378,225 -0.04(-0.49%)
Mar 05, 2018 8.814 9.121 8.795 9.038 1,106,506 +0.25(+2.83%)
Mar 02, 2018 8.780 8.804 8.716 8.790 723,478 +0.00(+0.06%)
Mar 01, 2018 8.824 8.887 8.765 8.785 712,772 -0.01(-0.11%)
Feb 28, 2018 8.926 8.980 8.795 8.795 1,026,315 -0.10(-1.15%)
Feb 27, 2018 8.960 9.029 8.887 8.897 700,734 -0.05(-0.54%)
Feb 26, 2018 8.926 9.004 8.873 8.946 721,296 +0.08(+0.88%)
Feb 23, 2018 8.926 8.936 8.814 8.868 648,405 -0.04(-0.49%)
Feb 22, 2018 9.320 8.770 8.912 929,508 +0.12(+1.38%)
Feb 21, 2018 8.834 8.858 8.780 8.790 643,150 -0.04(-0.50%)
Feb 20, 2018 8.926 9.024 8.804 8.834 493,046 -0.10(-1.14%)
Feb 16, 2018 8.936 8.936 8.936 0 +0.02(+0.27%)
Feb 15, 2018 8.985 9.006 8.858 8.912 747,568 -0.06(-0.70%)
Feb 14, 2018 9.048 9.111 8.907 8.975 796,479 -0.10(-1.07%)
Feb 13, 2018 8.989 9.087 8.946 9.072 492,533 +0.05(+0.59%)
Feb 12, 2018 8.955 9.067 8.931 9.019 557,593 +0.13(+1.42%)
Feb 09, 2018 9.082 9.145 8.839 8.892 954,967 -0.13(-1.40%)
Feb 08, 2018 9.170 9.345 9.009 9.019 449,424 -0.10(-1.07%)
Feb 07, 2018 9.087 9.111 9.033 9.116 728,881 +0.00(+0.00%)
Feb 06, 2018 8.790 9.135 8.712 9.116 908,518 +0.13(+1.46%)
Feb 05, 2018 9.262 9.304 8.644 8.985 1,125,091 -0.34(-3.60%)
Feb 02, 2018 9.389 9.408 9.291 9.320 674,000 -0.13(-1.34%)
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.