Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.87 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 10, 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 (%)
Sep 28, 2018 10.64 10.68 10.60 10.62 366,779 -0.04(-0.34%)
Sep 27, 2018 10.69 10.69 10.62 10.65 522,904 -0.02(-0.20%)
Sep 26, 2018 10.63 10.70 10.60 10.68 367,424 +0.06(+0.54%)
Sep 25, 2018 10.73 10.74 10.62 10.62 283,912 -0.09(-0.83%)
Sep 24, 2018 10.80 10.82 10.70 10.71 617,629 -0.08(-0.72%)
Sep 21, 2018 10.76 10.83 10.73 10.78 729,717 +0.03(+0.29%)
Sep 20, 2018 10.58 10.76 10.56 10.75 579,540 +0.23(+2.18%)
Sep 19, 2018 10.68 10.71 10.52 10.52 885,336 -0.11(-1.03%)
Sep 18, 2018 10.58 10.64 10.56 10.63 741,172 +0.06(+0.59%)
Sep 17, 2018 10.54 10.62 10.52 10.57 799,778 +0.03(+0.30%)
Sep 14, 2018 10.45 10.56 10.45 10.54 923,285 +0.07(+0.65%)
Sep 13, 2018 10.31 10.49 10.26 10.47 755,642 +0.23(+2.24%)
Sep 12, 2018 10.20 10.25 10.14 10.24 518,642 +0.05(+0.45%)
Sep 11, 2018 10.22 10.22 10.17 10.20 267,431 -0.03(-0.25%)
Sep 10, 2018 10.24 10.25 10.19 10.22 312,912 +0.01(+0.05%)
Sep 07, 2018 10.23 10.27 10.20 10.22 376,205 -0.02(-0.15%)
Sep 06, 2018 10.23 10.27 10.18 10.23 329,496 +0.02(+0.20%)
Sep 05, 2018 10.24 10.26 10.11 10.21 496,850 -0.02(-0.20%)
Sep 04, 2018 10.24 10.29 10.20 10.23 443,538 -0.01(-0.05%)
Aug 31, 2018 10.24 10.24 10.24 0 +0.00(+0.00%)
Aug 30, 2018 10.10 10.26 10.05 10.24 797,569 +0.13(+1.31%)
Aug 29, 2018 10.22 10.26 10.08 10.11 1,112,332 +0.02(+0.20%)
Aug 28, 2018 10.08 10.15 10.03 10.08 540,188 +0.02(+0.15%)
Aug 27, 2018 10.08 10.14 10.02 10.07 449,419 -0.01(-0.05%)
Aug 24, 2018 10.08 10.11 10.01 10.07 551,154 +0.02(+0.15%)
Aug 23, 2018 10.07 10.07 10.03 10.06 387,719 -0.01(-0.05%)
Aug 22, 2018 10.08 10.12 10.03 10.06 522,943 -0.02(-0.15%)
Aug 21, 2018 9.998 10.11 9.988 10.08 526,463 +0.08(+0.81%)
Aug 20, 2018 10.01 10.04 9.978 9.998 334,591 -0.01(-0.05%)
Aug 17, 2018 10.01 10.05 9.988 10.00 363,175 -0.02(-0.20%)
Aug 16, 2018 10.04 10.07 9.993 10.02 396,048 +0.01(+0.05%)
Aug 15, 2018 10.04 10.08 9.978 10.02 393,445 -0.04(-0.35%)
Aug 14, 2018 10.12 10.13 10.00 10.05 621,783 -0.05(-0.45%)
Aug 13, 2018 10.11 10.18 10.08 10.10 273,777 -0.01(-0.05%)
Aug 10, 2018 10.17 10.17 10.08 10.11 316,771 -0.07(-0.65%)
Aug 09, 2018 10.14 10.19 10.10 10.17 420,949 +0.03(+0.30%)
Aug 08, 2018 10.25 10.28 10.14 10.14 412,215 -0.12(-1.14%)
Aug 07, 2018 10.23 10.30 10.19 10.26 676,387 +0.05(+0.45%)
Aug 06, 2018 10.10 10.22 10.07 10.21 462,595 +0.12(+1.16%)
Aug 03, 2018 10.13 10.13 10.04 10.10 783,374 +0.06(+0.56%)
Aug 02, 2018 10.16 10.17 10.00 10.04 1,244,306 +0.10(+1.02%)
Aug 01, 2018 9.917 9.963 9.805 9.937 543,477 +0.02(+0.15%)
Jul 31, 2018 9.897 9.932 9.798 9.922 598,138 +0.05(+0.52%)
Jul 30, 2018 9.912 9.917 9.843 9.871 378,418 +0.01(+0.10%)
Jul 27, 2018 9.765 9.892 9.749 9.861 614,272 +0.09(+0.88%)
Jul 26, 2018 9.780 9.805 9.759 9.775 490,263 +0.02(+0.16%)
Jul 25, 2018 9.704 9.785 9.691 9.759 386,328 +0.06(+0.58%)
Jul 24, 2018 9.576 9.724 9.541 9.704 708,125 +0.16(+1.65%)
Jul 23, 2018 9.719 9.724 9.475 9.546 1,147,220 -0.02(-0.21%)
Jul 20, 2018 9.520 9.581 9.510 9.566 392,752 +0.05(+0.48%)
Jul 19, 2018 9.520 9.561 9.495 9.520 481,110 -0.02(-0.16%)
Jul 18, 2018 9.348 9.546 9.342 9.536 460,586 +0.21(+2.24%)
Jul 17, 2018 9.256 9.383 9.210 9.327 684,021 +0.07(+0.77%)
Jul 16, 2018 9.261 9.261 9.185 9.256 418,692 +0.00(+0.00%)
Jul 13, 2018 9.210 9.266 9.159 9.256 534,936 +0.06(+0.61%)
Jul 12, 2018 9.246 9.256 9.172 9.200 307,440 -0.03(-0.28%)
Jul 11, 2018 9.215 9.241 9.205 9.225 256,531 +0.01(+0.06%)
Jul 10, 2018 9.286 9.286 9.190 9.220 338,038 -0.06(-0.60%)
Jul 09, 2018 9.266 9.322 9.266 9.276 367,320 +0.05(+0.55%)
Jul 06, 2018 9.185 9.261 9.164 9.225 361,526 +0.02(+0.22%)
Jul 05, 2018 9.231 9.241 9.205 9.205 385,337 -0.03(-0.28%)
Jul 03, 2018 9.231 9.231 9.231 0 +0.06(+0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.