Quantcast

TPG Specialty Lending, Inc. Common Stock Historical Stock Prices

TSLX 
$19.79
*  
0.18
0.9%
Get TSLX Alerts
*Delayed - data as of Mar. 25, 2019 15:56 ET  -  Find a broker to begin trading TSLX now
Exchange:NYSE

Community Rating:
View:    TSLX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:56 19.97 20 19.77 19.79 259,643
03/22/2019 19.89 20.08 19.89 19.97 260,937
03/21/2019 19.78 20.01 19.78 19.89 284,166
03/20/2019 19.9 19.96 19.7 19.83 436,958
03/19/2019 20.01 20.17 19.79 19.85 305,270
03/18/2019 19.76 19.97 19.745 19.95 239,318
03/15/2019 19.73 19.81 19.62 19.75 310,757
03/14/2019 19.76 19.82 19.63 19.73 262,874
03/13/2019 20.11 20.1529 19.97 20.1 345,921
03/12/2019 19.93 20.21 19.84 20 827,158
03/11/2019 19.78 19.945 19.72 19.87 949,412
03/08/2019 19.6 19.8 19.58 19.72 582,733
03/07/2019 19.8 19.9 19.65 19.66 380,178
03/06/2019 19.8 19.99 19.8 19.8 580,110
03/05/2019 19.93 20.01 19.76 19.82 314,939
03/04/2019 19.9 20.1 19.83 19.95 303,305
03/01/2019 20.21 20.21 19.85 19.89 270,672
02/28/2019 20.41 20.45 20.08 20.14 261,393
02/27/2019 20.51 20.51 20.31 20.38 216,762
02/26/2019 20.62 20.67 20.4666 20.61 495,063
02/25/2019 21 21.06 20.55 20.6 733,693
02/22/2019 20.92 21.1 20.81 20.97 391,229
02/21/2019 20.95 21.05 20.4 20.99 733,747
02/20/2019 20.53 20.73 20.41 20.72 311,761
02/19/2019 20.49 20.54 20.43 20.5 219,658
02/15/2019 20.38 20.53 20.31 20.49 205,689
02/14/2019 20.21 20.3569 20 20.31 113,264
02/13/2019 20.26 20.27 20.07 20.26 163,697
02/12/2019 20.19 20.27 20.11 20.2 230,284
02/11/2019 20.06 20.2055 20.06 20.16 303,838
02/08/2019 19.82 20 19.77 19.98 282,082
02/07/2019 19.9 19.94 19.73 19.85 211,946
02/06/2019 19.97 20.0402 19.83 19.91 111,413
02/05/2019 19.83 20.01 19.7 20 167,948
02/04/2019 19.65 19.87 19.61 19.83 98,457
02/01/2019 19.85 19.85 19.52 19.67 245,274
01/31/2019 19.7 19.83 19.62 19.83 335,825
01/30/2019 19.62 19.87 19.6 19.74 219,436
01/29/2019 19.61 19.6429 19.48 19.57 193,805
01/28/2019 19.45 19.53 19.3 19.44 183,866
01/25/2019 19.39 19.4829 19.325 19.45 240,078
01/24/2019 19.4 19.47 19.25 19.27 211,632
01/23/2019 19.36 19.4 19.16 19.36 180,076
01/22/2019 19.42 19.53 19.26 19.32 244,623
01/18/2019 19.34 19.63 19.3 19.41 247,624
01/17/2019 19.32 19.43 19.25 19.33 147,348
01/16/2019 19.43 19.5399 19.2506 19.44 223,658
01/15/2019 19.31 19.53 19.2 19.42 274,881
01/14/2019 19.24 19.495 19.2 19.3 177,211
01/11/2019 19.21 19.39 19.07 19.35 294,374
01/10/2019 19.04 19.235 18.96 19.18 254,736
01/09/2019 19.37 19.39 18.96 19.04 271,193
01/08/2019 19.38 19.41 19.16 19.26 357,302
01/07/2019 18.9 19.415 18.8 19.25 299,422
01/04/2019 18.7 18.93 18.7 18.85 211,945
01/03/2019 18.45 18.7 18.45 18.61 219,358
01/02/2019 18.03 18.56 17.95 18.44 269,286
12/31/2018 18.67 18.7062 17.93 18.09 423,699
12/28/2018 18.7 18.81 18.45 18.6 485,097
12/27/2018 18.73 18.8999 18.19 18.54 497,691
12/26/2018 18.29 18.87 18.2 18.86 399,565
12/24/2018 18.09 18.3 17.75 18.25 389,628
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio