Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.88 +0.10 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2016 6.559 6.588 6.490 6.515 459,544 -0.01(-0.19%)
Jan 28, 2016 6.576 6.592 6.445 6.527 174,423 -0.01(-0.12%)
Jan 27, 2016 6.507 6.564 6.417 6.535 265,979 +0.02(+0.38%)
Jan 26, 2016 6.527 6.596 6.433 6.511 190,196 -0.03(-0.50%)
Jan 25, 2016 6.620 6.620 6.515 6.543 192,368 -0.09(-1.35%)
Jan 22, 2016 6.523 6.649 6.437 6.633 198,750 +0.20(+3.16%)
Jan 21, 2016 6.275 6.502 6.275 6.429 372,048 +0.15(+2.46%)
Jan 20, 2016 6.315 6.397 6.185 6.275 536,576 -0.12(-1.91%)
Jan 19, 2016 6.425 6.512 6.368 6.397 221,952 +0.02(+0.26%)
Jan 15, 2016 6.413 6.380 6.380 6.380 282,616 -0.14(-2.18%)
Jan 14, 2016 6.368 6.592 6.327 6.523 619,299 +0.19(+3.02%)
Jan 13, 2016 6.592 6.804 6.315 6.332 314,886 -0.20(-2.99%)
Jan 12, 2016 6.523 6.538 6.372 6.527 238,975 +0.03(+0.50%)
Jan 11, 2016 6.547 6.625 6.445 6.494 178,532 -0.06(-0.93%)
Jan 08, 2016 6.649 6.734 6.535 6.555 131,242 -0.09(-1.35%)
Jan 07, 2016 6.775 6.808 6.633 6.645 294,865 -0.17(-2.45%)
Jan 06, 2016 6.681 6.856 6.669 6.812 226,228 +0.10(+1.45%)
Jan 05, 2016 6.677 6.799 6.612 6.714 159,474 +0.02(+0.24%)
Jan 04, 2016 6.551 6.738 6.543 6.698 186,986 +0.10(+1.48%)
Dec 31, 2015 6.551 6.600 6.600 6.600 339,631 +0.03(+0.43%)
Dec 30, 2015 6.673 6.730 6.563 6.572 403,758 -0.15(-2.18%)
Dec 29, 2015 6.706 6.779 6.653 6.718 298,853 +0.04(+0.67%)
Dec 28, 2015 6.797 6.797 6.646 6.673 187,040 -0.13(-1.87%)
Dec 24, 2015 6.717 6.801 6.801 6.801 228,702 +0.10(+1.48%)
Dec 23, 2015 6.590 6.721 6.562 6.701 345,587 +0.23(+3.63%)
Dec 22, 2015 6.665 6.699 6.467 6.467 1,021,527 -0.16(-2.34%)
Dec 21, 2015 6.502 6.757 6.502 6.622 409,727 +0.12(+1.77%)
Dec 18, 2015 6.693 6.709 6.483 6.506 621,549 -0.23(-3.42%)
Dec 17, 2015 6.709 6.808 6.630 6.737 778,531 +0.08(+1.19%)
Dec 16, 2015 6.518 6.769 6.518 6.657 229,666 +0.16(+2.45%)
Dec 15, 2015 6.361 6.502 6.308 6.498 619,947 +0.15(+2.38%)
Dec 14, 2015 6.653 6.667 6.280 6.347 856,677 -0.27(-4.08%)
Dec 11, 2015 6.610 6.689 6.518 6.618 451,077 -0.03(-0.48%)
Dec 10, 2015 6.622 6.704 6.586 6.649 358,879 +0.06(+0.90%)
Dec 09, 2015 6.618 6.872 6.586 6.590 254,413 -0.06(-0.96%)
Dec 08, 2015 6.642 6.753 6.562 6.653 676,018 -0.03(-0.42%)
Dec 07, 2015 6.820 6.860 6.661 6.681 422,100 -0.16(-2.38%)
Dec 04, 2015 6.824 6.876 6.777 6.844 199,434 +0.03(+0.47%)
Dec 03, 2015 6.860 6.892 6.797 6.812 302,246 +0.00(+0.00%)
Dec 02, 2015 6.944 6.952 6.812 6.812 333,716 -0.12(-1.66%)
Dec 01, 2015 6.872 6.967 6.852 6.928 391,994 +0.09(+1.28%)
Nov 30, 2015 6.896 7.015 6.808 6.840 898,262 -0.03(-0.41%)
Nov 27, 2015 6.928 6.932 6.816 6.868 141,199 -0.01(-0.12%)
Nov 25, 2015 6.872 6.876 6.876 6.876 317,516 +0.06(+0.87%)
Nov 24, 2015 6.912 6.960 6.757 6.816 355,349 -0.04(-0.64%)
Nov 23, 2015 6.900 6.952 6.840 6.860 517,312 +0.00(+0.06%)
Nov 20, 2015 6.956 6.956 6.848 6.856 454,003 -0.08(-1.15%)
Nov 19, 2015 6.948 6.956 6.916 6.936 232,843 +0.03(+0.40%)
Nov 18, 2015 6.983 6.999 6.896 6.908 287,732 -0.01(-0.11%)
Nov 17, 2015 6.888 6.932 6.888 6.916 247,690 +0.00(+0.00%)
Nov 16, 2015 6.932 6.948 6.908 6.916 157,122 +0.01(+0.17%)
Nov 13, 2015 6.956 6.956 6.904 6.904 410,982 -0.03(-0.40%)
Nov 12, 2015 6.868 6.956 6.860 6.932 175,185 +0.04(+0.52%)
Nov 11, 2015 6.884 6.900 6.838 6.896 292,396 +0.02(+0.23%)
Nov 10, 2015 6.872 6.979 6.852 6.880 394,845 -0.02(-0.29%)
Nov 09, 2015 6.844 6.948 6.802 6.900 374,510 +0.07(+0.99%)
Nov 06, 2015 6.836 6.852 6.761 6.832 1,353,782 +0.00(+0.06%)
Nov 05, 2015 6.793 6.828 6.773 6.828 352,672 +0.04(+0.53%)
Nov 04, 2015 6.896 7.015 6.761 6.793 537,921 -0.00(-0.06%)
Nov 03, 2015 6.856 6.856 6.745 6.797 755,334 -0.04(-0.58%)
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.