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, 2017 9.424 9.474 9.383 9.397 474,798 -0.02(-0.19%)
May 30, 2017 9.420 9.438 9.351 9.415 219,347 -0.00(-0.05%)
May 26, 2017 9.451 9.456 9.351 9.420 254,004 -0.02(-0.24%)
May 25, 2017 9.488 9.519 9.429 9.442 444,443 +0.00(+0.05%)
May 24, 2017 9.361 9.438 9.310 9.438 385,866 +0.12(+1.27%)
May 23, 2017 9.361 9.365 9.315 9.320 223,443 -0.00(-0.05%)
May 22, 2017 9.343 9.380 9.302 9.324 319,179 +0.03(+0.29%)
May 19, 2017 9.365 9.365 9.252 9.297 249,929 -0.02(-0.24%)
May 18, 2017 9.315 9.361 9.260 9.320 331,701 +0.01(+0.10%)
May 17, 2017 9.365 9.415 9.297 9.311 382,960 -0.10(-1.06%)
May 16, 2017 9.383 9.424 9.320 9.411 353,153 +0.04(+0.44%)
May 15, 2017 9.315 9.401 9.315 9.370 272,052 +0.05(+0.49%)
May 12, 2017 9.288 9.387 9.288 9.324 284,728 +0.03(+0.34%)
May 11, 2017 9.338 9.374 9.270 9.293 368,096 -0.05(-0.49%)
May 10, 2017 9.388 9.388 9.318 9.338 475,017 -0.03(-0.34%)
May 09, 2017 9.338 9.392 9.333 9.370 342,203 +0.04(+0.39%)
May 08, 2017 9.315 9.447 9.297 9.333 398,604 +0.04(+0.44%)
May 05, 2017 9.265 9.327 9.220 9.293 486,691 +0.08(+0.89%)
May 04, 2017 9.460 9.569 9.147 9.211 812,445 -0.18(-1.88%)
May 03, 2017 9.510 9.510 9.379 9.388 437,762 -0.13(-1.38%)
May 02, 2017 9.510 9.565 9.492 9.519 264,907 +0.01(+0.14%)
May 01, 2017 9.506 9.528 9.447 9.506 279,194 +0.02(+0.24%)
Apr 28, 2017 9.506 9.524 9.415 9.483 357,305 +0.03(+0.29%)
Apr 27, 2017 9.447 9.497 9.401 9.456 272,620 +0.03(+0.34%)
Apr 26, 2017 9.401 9.542 9.401 9.424 434,225 +0.02(+0.19%)
Apr 25, 2017 9.433 9.488 9.374 9.406 551,762 +0.07(+0.78%)
Apr 24, 2017 9.379 9.388 9.324 9.333 200,458 +0.00(+0.00%)
Apr 21, 2017 9.401 9.451 9.306 9.333 440,816 -0.03(-0.34%)
Apr 20, 2017 9.338 9.379 9.303 9.365 233,531 +0.04(+0.44%)
Apr 19, 2017 9.370 9.379 9.311 9.324 208,493 -0.04(-0.39%)
Apr 18, 2017 9.274 9.379 9.274 9.361 474,740 +0.07(+0.73%)
Apr 17, 2017 9.297 9.334 9.261 9.293 368,738 +0.03(+0.29%)
Apr 13, 2017 9.302 9.356 9.265 9.265 328,713 -0.04(-0.44%)
Apr 12, 2017 9.333 9.374 9.274 9.306 493,749 -0.03(-0.34%)
Apr 11, 2017 9.315 9.338 9.188 9.338 283,277 +0.05(+0.59%)
Apr 10, 2017 9.347 9.352 9.270 9.284 425,390 -0.06(-0.68%)
Apr 07, 2017 9.315 9.365 9.265 9.347 677,800 +0.03(+0.29%)
Apr 06, 2017 9.265 9.333 9.193 9.320 460,312 +0.09(+0.93%)
Apr 05, 2017 9.243 9.293 9.166 9.234 617,860 +0.01(+0.10%)
Apr 04, 2017 9.122 9.225 9.113 9.225 744,602 +0.11(+1.22%)
Apr 03, 2017 9.131 9.145 9.051 9.113 405,986 +0.04(+0.44%)
Mar 31, 2017 9.042 9.100 9.002 9.073 523,481 +0.06(+0.64%)
Mar 30, 2017 9.038 9.078 9.011 9.015 329,845 +0.00(+0.05%)
Mar 29, 2017 8.855 9.024 8.815 9.011 396,451 +0.11(+1.25%)
Mar 28, 2017 8.944 8.953 8.886 8.900 552,911 -0.03(-0.30%)
Mar 27, 2017 8.900 8.926 8.882 8.926 388,091 +0.00(+0.05%)
Mar 24, 2017 8.913 8.940 8.873 8.922 295,053 +0.03(+0.30%)
Mar 23, 2017 8.918 8.957 8.873 8.895 273,259 -0.02(-0.25%)
Mar 22, 2017 8.909 8.944 8.793 8.918 532,675 +0.01(+0.10%)
Mar 21, 2017 8.971 8.984 8.869 8.909 546,547 -0.05(-0.55%)
Mar 20, 2017 8.966 8.969 8.900 8.958 385,464 +0.01(+0.15%)
Mar 17, 2017 8.904 8.971 8.882 8.944 470,385 +0.07(+0.80%)
Mar 16, 2017 8.935 8.989 8.855 8.873 758,895 -0.04(-0.45%)
Mar 15, 2017 8.882 8.922 8.793 8.913 591,476 +0.05(+0.60%)
Mar 14, 2017 8.918 8.966 8.797 8.860 338,667 -0.07(-0.80%)
Mar 13, 2017 8.926 8.953 8.891 8.931 348,288 +0.00(+0.05%)
Mar 10, 2017 8.780 8.935 8.775 8.926 626,179 +0.14(+1.57%)
Mar 09, 2017 8.691 8.801 8.691 8.789 691,434 +0.04(+0.41%)
Mar 08, 2017 8.633 8.797 8.584 8.753 946,044 +0.07(+0.77%)
Mar 07, 2017 8.691 8.775 8.642 8.686 619,805 -0.02(-0.20%)
Mar 06, 2017 8.611 8.704 8.588 8.704 375,374 +0.09(+1.03%)
Mar 03, 2017 8.717 8.717 8.588 8.615 520,248 -0.14(-1.63%)
Mar 02, 2017 8.633 8.762 8.566 8.757 1,086,171 +0.13(+1.50%)
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.