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 (%)
Nov 30, 2017 9.848 9.857 9.691 9.748 322,440 -0.06(-0.63%)
Nov 29, 2017 9.810 9.834 9.758 9.810 261,900 +0.03(+0.29%)
Nov 28, 2017 9.810 9.853 9.758 9.782 191,960 -0.01(-0.10%)
Nov 27, 2017 9.891 9.905 9.782 9.791 266,300 -0.10(-1.01%)
Nov 24, 2017 9.900 9.906 9.805 9.891 162,622 +0.01(+0.10%)
Nov 22, 2017 9.801 9.900 9.801 9.881 220,893 +0.11(+1.17%)
Nov 21, 2017 9.838 9.838 9.758 9.767 179,434 -0.03(-0.34%)
Nov 20, 2017 9.763 9.815 9.763 9.801 180,860 +0.05(+0.49%)
Nov 17, 2017 9.710 9.810 9.710 9.753 242,513 +0.03(+0.34%)
Nov 16, 2017 9.729 9.767 9.696 9.720 277,117 +0.03(+0.29%)
Nov 15, 2017 9.672 9.753 9.640 9.691 250,958 -0.00(-0.05%)
Nov 14, 2017 9.701 9.772 9.696 9.696 190,244 -0.00(-0.05%)
Nov 13, 2017 9.658 9.725 9.658 9.701 283,408 +0.04(+0.39%)
Nov 10, 2017 9.734 9.791 9.634 9.663 331,109 -0.13(-1.31%)
Nov 09, 2017 9.867 9.900 9.767 9.791 394,319 -0.09(-0.87%)
Nov 08, 2017 9.539 9.891 9.497 9.876 510,236 +0.27(+2.77%)
Nov 07, 2017 9.615 9.653 9.577 9.611 245,996 -0.02(-0.25%)
Nov 06, 2017 9.687 9.688 9.606 9.634 328,622 -0.05(-0.54%)
Nov 03, 2017 9.611 9.696 9.544 9.687 329,765 +0.06(+0.64%)
Nov 02, 2017 9.677 9.677 9.600 9.625 259,936 -0.06(-0.64%)
Nov 01, 2017 9.767 9.782 9.625 9.687 330,985 -0.02(-0.20%)
Oct 31, 2017 9.815 9.815 9.696 9.706 608,559 -0.09(-0.92%)
Oct 30, 2017 9.801 9.850 9.758 9.796 321,830 +0.00(+0.00%)
Oct 27, 2017 9.706 9.824 9.649 9.796 369,714 +0.13(+1.38%)
Oct 26, 2017 9.696 9.720 9.653 9.663 230,237 -0.01(-0.10%)
Oct 25, 2017 9.824 9.824 9.620 9.672 418,232 -0.18(-1.83%)
Oct 24, 2017 9.905 9.910 9.786 9.853 400,462 -0.03(-0.34%)
Oct 23, 2017 9.829 9.924 9.786 9.886 627,159 +0.09(+0.87%)
Oct 20, 2017 9.867 9.867 9.796 9.801 269,230 -0.01(-0.15%)
Oct 19, 2017 9.838 9.848 9.763 9.815 232,149 -0.01(-0.14%)
Oct 18, 2017 9.829 9.853 9.782 9.829 223,713 +0.03(+0.34%)
Oct 17, 2017 9.867 9.867 9.791 9.796 187,140 -0.06(-0.63%)
Oct 16, 2017 9.872 9.919 9.853 9.857 296,766 +0.00(+0.00%)
Oct 13, 2017 9.886 9.907 9.815 9.857 399,832 -0.03(-0.29%)
Oct 12, 2017 9.929 9.981 9.886 9.886 489,201 -0.04(-0.43%)
Oct 11, 2017 9.990 10.00 9.929 9.929 423,198 -0.01(-0.10%)
Oct 10, 2017 9.967 9.976 9.891 9.938 202,592 +0.00(+0.05%)
Oct 09, 2017 9.900 9.995 9.900 9.933 470,483 +0.05(+0.48%)
Oct 06, 2017 9.990 10.01 9.880 9.886 633,147 -0.14(-1.42%)
Oct 05, 2017 9.990 10.04 9.952 10.03 259,092 +0.04(+0.43%)
Oct 04, 2017 9.990 10.01 9.952 9.986 332,097 +0.02(+0.19%)
Oct 03, 2017 9.948 10.02 9.933 9.967 257,373 +0.01(+0.14%)
Oct 02, 2017 9.929 9.960 9.862 9.952 329,780 +0.00(+0.00%)
Sep 29, 2017 9.938 9.976 9.900 9.952 418,475 +0.09(+0.87%)
Sep 28, 2017 9.786 9.867 9.748 9.867 348,947 +0.08(+0.82%)
Sep 27, 2017 9.801 9.848 9.748 9.786 443,515 +0.01(+0.10%)
Sep 26, 2017 9.544 9.801 9.516 9.777 566,799 +0.25(+2.59%)
Sep 25, 2017 9.644 9.696 9.501 9.530 962,205 -0.13(-1.33%)
Sep 22, 2017 9.587 9.710 9.530 9.658 317,712 +0.09(+0.89%)
Sep 21, 2017 9.630 9.653 9.535 9.573 259,789 -0.05(-0.49%)
Sep 20, 2017 9.639 9.663 9.601 9.620 341,595 -0.01(-0.10%)
Sep 19, 2017 9.596 9.644 9.592 9.630 380,813 +0.07(+0.70%)
Sep 18, 2017 9.554 9.668 9.544 9.563 701,655 +0.01(+0.10%)
Sep 15, 2017 9.473 9.577 9.459 9.554 638,923 +0.08(+0.85%)
Sep 14, 2017 9.340 9.482 9.307 9.473 547,428 +0.12(+1.27%)
Sep 13, 2017 9.284 9.375 9.238 9.354 629,900 +0.07(+0.75%)
Sep 12, 2017 9.275 9.345 9.112 9.284 856,575 -0.03(-0.30%)
Sep 11, 2017 9.326 9.368 9.296 9.312 698,691 -0.01(-0.15%)
Sep 08, 2017 9.452 9.471 9.298 9.326 747,677 -0.13(-1.38%)
Sep 07, 2017 9.517 9.750 9.457 9.457 410,911 -0.09(-0.98%)
Sep 06, 2017 9.582 9.620 9.522 9.550 456,298 -0.05(-0.53%)
Sep 05, 2017 9.708 9.726 9.592 9.601 489,330 -0.10(-1.06%)
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.