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

Tpg Specialty Lending Inc (NY: TSLX )

22.01 +0.23 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 9.377 9.400 9.268 9.298 527,692 -0.07(-0.74%)
May 30, 2018 9.457 9.477 9.362 9.367 623,826 -0.06(-0.63%)
May 29, 2018 9.502 9.517 9.397 9.427 917,361 -0.09(-0.94%)
May 25, 2018 9.517 9.517 9.517 0 -0.00(-0.05%)
May 24, 2018 9.546 9.549 9.469 9.522 361,131 +0.00(+0.00%)
May 23, 2018 9.526 9.589 9.462 9.522 309,189 -0.01(-0.10%)
May 22, 2018 9.546 9.569 9.497 9.531 305,414 +0.00(+0.00%)
May 21, 2018 9.522 9.571 9.482 9.531 427,372 +0.01(+0.16%)
May 18, 2018 9.546 9.564 9.457 9.517 384,836 -0.01(-0.16%)
May 17, 2018 9.487 9.581 9.462 9.531 498,022 +0.05(+0.58%)
May 16, 2018 9.502 9.517 9.417 9.477 563,067 -0.02(-0.26%)
May 15, 2018 9.377 9.512 9.373 9.502 434,626 +0.11(+1.16%)
May 14, 2018 9.422 9.482 9.387 9.392 476,596 -0.04(-0.47%)
May 11, 2018 9.487 9.502 9.422 9.437 254,920 -0.01(-0.16%)
May 10, 2018 9.382 9.502 9.373 9.452 1,530,081 +0.07(+0.79%)
May 09, 2018 9.412 9.422 9.345 9.377 448,454 -0.02(-0.26%)
May 08, 2018 9.382 9.457 9.352 9.402 1,233,253 +0.01(+0.11%)
May 07, 2018 9.387 9.412 9.308 9.392 760,303 +0.02(+0.27%)
May 04, 2018 9.040 9.432 9.040 9.368 725,283 +0.39(+4.31%)
May 03, 2018 8.965 9.015 8.940 8.980 370,854 +0.00(+0.00%)
May 02, 2018 9.005 9.025 8.965 8.980 550,739 -0.01(-0.11%)
May 01, 2018 8.965 9.010 8.925 8.990 477,389 +0.02(+0.22%)
Apr 30, 2018 8.950 9.035 8.916 8.970 990,405 +0.05(+0.56%)
Apr 27, 2018 8.866 8.950 8.851 8.921 318,326 +0.04(+0.50%)
Apr 26, 2018 8.881 8.881 8.831 8.876 362,134 +0.03(+0.39%)
Apr 25, 2018 8.826 8.856 8.811 8.841 406,691 -0.01(-0.11%)
Apr 24, 2018 8.866 8.866 8.811 8.851 434,094 +0.03(+0.39%)
Apr 23, 2018 8.851 8.851 8.786 8.816 449,734 -0.01(-0.17%)
Apr 20, 2018 8.866 8.869 8.765 8.831 394,889 -0.02(-0.22%)
Apr 19, 2018 8.881 8.911 8.836 8.851 259,514 -0.05(-0.61%)
Apr 18, 2018 8.886 8.906 8.866 8.906 213,493 +0.02(+0.28%)
Apr 17, 2018 8.851 8.896 8.821 8.881 248,175 +0.06(+0.73%)
Apr 16, 2018 8.836 8.836 8.767 8.816 412,332 +0.02(+0.28%)
Apr 13, 2018 8.846 8.916 8.774 8.791 422,631 -0.07(-0.78%)
Apr 12, 2018 8.891 8.916 8.851 8.861 304,534 -0.00(-0.06%)
Apr 11, 2018 8.866 8.903 8.856 8.866 388,925 +0.00(+0.00%)
Apr 10, 2018 8.930 8.930 8.796 8.866 493,603 -0.03(-0.33%)
Apr 09, 2018 8.891 8.965 8.891 8.896 357,795 +0.01(+0.11%)
Apr 06, 2018 8.886 8.921 8.851 8.886 401,483 -0.03(-0.33%)
Apr 05, 2018 8.945 8.945 8.886 8.916 313,047 -0.01(-0.11%)
Apr 04, 2018 8.866 8.947 8.846 8.925 431,860 +0.04(+0.45%)
Apr 03, 2018 8.876 8.916 8.848 8.886 370,401 +0.03(+0.34%)
Apr 02, 2018 8.866 8.876 8.826 8.856 550,294 -0.01(-0.17%)
Mar 29, 2018 8.871 8.871 8.871 0 +0.10(+1.13%)
Mar 28, 2018 8.712 8.786 8.687 8.772 711,701 +0.09(+1.09%)
Mar 27, 2018 8.697 8.757 8.667 8.677 783,263 -0.01(-0.17%)
Mar 26, 2018 8.722 8.791 8.667 8.692 791,357 -0.01(-0.11%)
Mar 23, 2018 8.925 8.927 8.682 8.702 682,882 -0.22(-2.50%)
Mar 22, 2018 8.667 8.965 8.667 8.925 2,480,226 +0.23(+2.69%)
Mar 21, 2018 8.469 8.737 8.444 8.692 7,123,917 -0.20(-2.23%)
Mar 20, 2018 8.921 8.960 8.886 8.891 415,224 -0.01(-0.17%)
Mar 19, 2018 8.881 8.940 8.836 8.906 243,462 +0.02(+0.28%)
Mar 16, 2018 8.876 8.986 8.866 8.881 361,939 +0.03(+0.39%)
Mar 15, 2018 8.930 8.960 8.816 8.846 533,795 -0.07(-0.84%)
Mar 14, 2018 8.950 9.000 8.896 8.921 674,652 -0.02(-0.28%)
Mar 13, 2018 8.999 8.999 8.858 8.945 815,139 -0.05(-0.54%)
Mar 12, 2018 8.994 9.052 8.897 8.994 839,493 +0.02(+0.22%)
Mar 09, 2018 8.945 8.994 8.882 8.975 364,151 +0.07(+0.76%)
Mar 08, 2018 8.931 9.006 8.848 8.906 638,981 +0.00(+0.05%)
Mar 07, 2018 8.804 8.902 858,752 -0.07(-0.76%)
Mar 06, 2018 9.043 9.088 8.919 8.970 379,267 -0.04(-0.49%)
Mar 05, 2018 8.790 9.096 8.770 9.013 1,109,554 +0.25(+2.83%)
Mar 02, 2018 8.756 8.780 8.693 8.765 725,471 +0.00(+0.06%)
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.