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 (%)
Jun 30, 2017 9.490 9.513 9.467 9.481 334,335 +0.00(+0.00%)
Jun 29, 2017 9.662 9.662 9.439 9.481 462,016 -0.16(-1.68%)
Jun 28, 2017 9.527 9.652 9.509 9.643 271,768 +0.13(+1.32%)
Jun 27, 2017 9.574 9.662 9.509 9.518 498,592 -0.04(-0.44%)
Jun 26, 2017 9.523 9.592 9.456 9.560 264,536 +0.05(+0.54%)
Jun 23, 2017 9.448 9.513 9.439 9.509 152,331 +0.06(+0.69%)
Jun 22, 2017 9.490 9.523 9.416 9.444 311,575 -0.01(-0.15%)
Jun 21, 2017 9.495 9.536 9.444 9.458 195,008 -0.03(-0.29%)
Jun 20, 2017 9.499 9.550 9.471 9.486 254,683 -0.03(-0.34%)
Jun 19, 2017 9.555 9.592 9.499 9.518 208,893 +0.02(+0.24%)
Jun 16, 2017 9.541 9.541 9.462 9.495 334,794 +0.05(+0.54%)
Jun 15, 2017 9.388 9.451 9.346 9.444 287,805 +0.01(+0.15%)
Jun 14, 2017 9.527 9.527 9.377 9.430 435,449 -0.10(-1.07%)
Jun 13, 2017 9.509 9.551 9.458 9.532 276,841 +0.03(+0.34%)
Jun 12, 2017 9.436 9.509 9.402 9.499 421,715 +0.03(+0.29%)
Jun 09, 2017 9.518 9.545 9.440 9.472 248,641 -0.04(-0.38%)
Jun 08, 2017 9.509 9.536 9.463 9.509 241,080 +0.01(+0.14%)
Jun 07, 2017 9.513 9.527 9.427 9.495 286,970 -0.02(-0.24%)
Jun 06, 2017 9.531 9.554 9.497 9.518 207,842 +0.00(+0.00%)
Jun 05, 2017 9.481 9.540 9.481 9.518 216,271 +0.04(+0.38%)
Jun 02, 2017 9.513 9.543 9.449 9.481 278,648 -0.04(-0.43%)
Jun 01, 2017 9.440 9.550 9.418 9.522 348,611 +0.11(+1.21%)
May 31, 2017 9.436 9.486 9.395 9.408 474,210 -0.02(-0.19%)
May 30, 2017 9.431 9.449 9.363 9.427 219,076 -0.00(-0.05%)
May 26, 2017 9.463 9.468 9.363 9.431 253,690 -0.02(-0.24%)
May 25, 2017 9.499 9.531 9.440 9.454 443,893 +0.00(+0.05%)
May 24, 2017 9.372 9.449 9.321 9.449 385,388 +0.12(+1.27%)
May 23, 2017 9.372 9.377 9.327 9.331 223,166 -0.00(-0.05%)
May 22, 2017 9.354 9.392 9.313 9.336 318,784 +0.03(+0.29%)
May 19, 2017 9.377 9.377 9.263 9.309 249,620 -0.02(-0.24%)
May 18, 2017 9.327 9.372 9.272 9.331 331,290 +0.01(+0.10%)
May 17, 2017 9.377 9.427 9.309 9.322 382,486 -0.10(-1.06%)
May 16, 2017 9.395 9.436 9.331 9.422 352,716 +0.04(+0.44%)
May 15, 2017 9.327 9.413 9.327 9.381 271,715 +0.05(+0.49%)
May 12, 2017 9.300 9.399 9.300 9.336 284,376 +0.03(+0.34%)
May 11, 2017 9.350 9.386 9.281 9.304 367,641 -0.05(-0.49%)
May 10, 2017 9.399 9.399 9.329 9.350 474,430 -0.03(-0.34%)
May 09, 2017 9.350 9.404 9.345 9.381 341,780 +0.04(+0.39%)
May 08, 2017 9.327 9.459 9.309 9.345 398,111 +0.04(+0.44%)
May 05, 2017 9.277 9.338 9.231 9.304 486,088 +0.08(+0.89%)
May 04, 2017 9.472 9.581 9.159 9.222 811,440 -0.18(-1.88%)
May 03, 2017 9.522 9.522 9.390 9.399 437,221 -0.13(-1.38%)
May 02, 2017 9.522 9.577 9.504 9.531 264,580 +0.01(+0.14%)
May 01, 2017 9.518 9.540 9.459 9.518 278,848 +0.02(+0.24%)
Apr 28, 2017 9.518 9.536 9.427 9.495 356,863 +0.03(+0.29%)
Apr 27, 2017 9.459 9.508 9.413 9.468 272,283 +0.03(+0.34%)
Apr 26, 2017 9.413 9.554 9.413 9.436 433,688 +0.02(+0.19%)
Apr 25, 2017 9.445 9.499 9.386 9.418 551,079 +0.07(+0.78%)
Apr 24, 2017 9.390 9.399 9.336 9.345 200,210 +0.00(+0.00%)
Apr 21, 2017 9.413 9.463 9.318 9.345 440,271 -0.03(-0.34%)
Apr 20, 2017 9.350 9.390 9.314 9.377 233,242 +0.04(+0.44%)
Apr 19, 2017 9.381 9.390 9.322 9.336 208,235 -0.04(-0.39%)
Apr 18, 2017 9.286 9.390 9.286 9.372 474,152 +0.07(+0.73%)
Apr 17, 2017 9.309 9.345 9.272 9.304 368,281 +0.03(+0.29%)
Apr 13, 2017 9.313 9.368 9.277 9.277 328,306 -0.04(-0.44%)
Apr 12, 2017 9.345 9.386 9.286 9.318 493,138 -0.03(-0.34%)
Apr 11, 2017 9.327 9.350 9.200 9.350 282,927 +0.05(+0.59%)
Apr 10, 2017 9.359 9.363 9.281 9.295 424,864 -0.06(-0.68%)
Apr 07, 2017 9.327 9.377 9.277 9.359 676,962 +0.03(+0.29%)
Apr 06, 2017 9.277 9.345 9.204 9.331 459,743 +0.09(+0.93%)
Apr 05, 2017 9.254 9.304 9.177 9.245 617,096 +0.01(+0.10%)
Apr 04, 2017 9.134 9.236 9.125 9.236 743,681 +0.11(+1.22%)
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.