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

Tpg Specialty Lending Inc (NY: TSLX )

21.23 -0.07 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2014 6.585 6.585 6.437 6.526 361,180 +0.02(+0.24%)
Oct 30, 2014 6.483 6.511 6.416 6.511 401,058 +0.03(+0.42%)
Oct 29, 2014 6.448 6.503 6.421 6.483 494,818 +0.06(+0.97%)
Oct 28, 2014 6.402 6.460 6.402 6.421 254,160 +0.02(+0.30%)
Oct 27, 2014 6.394 6.481 6.413 6.402 330,048 -0.01(-0.18%)
Oct 24, 2014 6.390 6.421 6.378 6.413 108,450 +0.05(+0.73%)
Oct 23, 2014 6.421 6.437 6.343 6.367 370,433 -0.03(-0.49%)
Oct 22, 2014 6.441 6.472 6.367 6.398 202,348 -0.04(-0.54%)
Oct 21, 2014 6.382 6.468 6.351 6.433 490,102 +0.07(+1.16%)
Oct 20, 2014 6.355 6.382 6.335 6.359 153,442 +0.04(+0.62%)
Oct 17, 2014 6.382 6.468 6.316 6.320 297,195 -0.05(-0.85%)
Oct 16, 2014 6.164 6.398 6.164 6.374 306,613 +0.11(+1.80%)
Oct 15, 2014 6.110 6.277 6.090 6.261 232,760 +0.09(+1.45%)
Oct 14, 2014 6.180 6.300 6.114 6.172 200,092 +0.00(+0.00%)
Oct 13, 2014 6.145 6.289 6.135 6.172 230,681 +0.05(+0.76%)
Oct 10, 2014 6.293 6.300 6.125 6.125 315,134 -0.19(-3.02%)
Oct 09, 2014 6.328 6.372 6.265 6.316 200,896 -0.01(-0.12%)
Oct 08, 2014 6.316 6.413 6.262 6.324 233,341 -0.01(-0.12%)
Oct 07, 2014 6.370 6.413 6.304 6.332 236,771 -0.05(-0.79%)
Oct 06, 2014 6.588 6.588 6.339 6.382 248,852 -0.17(-2.61%)
Oct 03, 2014 6.581 6.717 6.542 6.553 244,367 +0.00(+0.06%)
Oct 02, 2014 6.511 6.608 6.462 6.549 235,425 +0.06(+0.90%)
Oct 01, 2014 6.347 6.612 6.320 6.491 1,156,788 +0.26(+4.18%)
Sep 30, 2014 6.441 6.456 6.226 6.230 810,314 -0.17(-2.62%)
Sep 29, 2014 6.557 6.557 6.398 6.398 482,712 -0.19(-2.89%)
Sep 26, 2014 6.421 6.596 6.363 6.588 252,649 +0.08(+1.26%)
Sep 25, 2014 6.600 6.608 6.499 6.507 257,889 -0.10(-1.53%)
Sep 24, 2014 6.557 6.627 6.543 6.608 198,411 +0.05(+0.71%)
Sep 23, 2014 6.577 6.627 6.538 6.561 214,490 -0.03(-0.47%)
Sep 22, 2014 6.728 6.728 6.546 6.592 211,152 -0.13(-1.97%)
Sep 19, 2014 6.616 6.748 6.542 6.725 619,362 +0.14(+2.07%)
Sep 18, 2014 6.514 6.616 6.514 6.588 536,793 +0.07(+1.01%)
Sep 17, 2014 6.717 6.764 6.495 6.522 666,009 -0.19(-2.90%)
Sep 16, 2014 6.612 6.756 6.604 6.717 231,393 +0.12(+1.89%)
Sep 15, 2014 6.740 6.767 6.569 6.592 163,703 -0.14(-2.14%)
Sep 12, 2014 6.713 6.764 6.666 6.736 147,753 -0.00(-0.06%)
Sep 11, 2014 6.818 6.830 6.713 6.740 129,801 -0.07(-1.03%)
Sep 10, 2014 6.764 6.814 6.744 6.810 134,059 +0.07(+1.10%)
Sep 09, 2014 6.693 6.787 6.662 6.736 259,593 +0.04(+0.58%)
Sep 08, 2014 6.596 6.740 6.586 6.697 242,643 +0.12(+1.89%)
Sep 05, 2014 6.674 6.690 6.429 6.573 780,462 -0.09(-1.34%)
Sep 04, 2014 6.756 6.802 6.658 6.662 574,478 -0.08(-1.21%)
Sep 03, 2014 6.834 6.869 6.686 6.744 855,044 -0.11(-1.53%)
Sep 02, 2014 6.888 6.888 6.818 6.849 248,189 -0.02(-0.34%)
Aug 29, 2014 6.876 6.872 6.872 6.872 209,685 +0.03(+0.40%)
Aug 28, 2014 6.892 6.892 6.841 6.845 233,459 -0.05(-0.73%)
Aug 27, 2014 6.923 6.927 6.892 6.896 181,819 +0.00(+0.06%)
Aug 26, 2014 6.927 6.927 6.888 6.892 251,385 -0.03(-0.45%)
Aug 25, 2014 6.927 6.927 6.861 6.923 193,121 +0.03(+0.45%)
Aug 22, 2014 6.888 6.919 6.845 6.892 374,136 +0.00(+0.06%)
Aug 21, 2014 6.907 6.966 6.880 6.888 338,081 +0.01(+0.17%)
Aug 20, 2014 6.865 6.915 6.857 6.876 311,166 +0.01(+0.11%)
Aug 19, 2014 6.915 6.931 6.841 6.869 504,056 -0.09(-1.23%)
Aug 18, 2014 6.861 6.962 6.830 6.954 489,398 +0.11(+1.65%)
Aug 15, 2014 6.892 6.923 6.830 6.841 1,445,200 -0.02(-0.23%)
Aug 14, 2014 6.907 6.923 6.818 6.857 909,056 -0.04(-0.56%)
Aug 13, 2014 6.985 6.989 6.888 6.896 1,015,094 -0.08(-1.12%)
Aug 12, 2014 7.005 7.040 6.935 6.974 994,200 -0.04(-0.50%)
Aug 11, 2014 6.997 7.032 6.927 7.009 998,933 +0.02(+0.33%)
Aug 08, 2014 6.978 7.005 6.907 6.985 1,050,781 +0.01(+0.11%)
Aug 07, 2014 6.869 6.997 6.771 6.978 1,674,923 +0.13(+1.87%)
Aug 06, 2014 7.024 7.036 6.810 6.849 8,192,376 -0.55(-7.42%)
Aug 05, 2014 8.036 8.036 7.394 7.398 313,368 -0.11(-1.45%)
Aug 04, 2014 7.460 7.643 7.394 7.507 161,061 +0.09(+1.26%)
Aug 01, 2014 7.581 7.744 7.394 7.413 150,741 -0.12(-1.65%)
Jul 31, 2014 7.935 8.024 7.538 7.538 332,828 -0.42(-5.28%)
Jul 30, 2014 8.036 8.040 7.931 7.958 134,589 -0.05(-0.63%)
Jul 29, 2014 7.919 8.048 7.853 8.009 89,812 +0.05(+0.59%)
Jul 28, 2014 8.009 8.052 7.880 7.962 157,551 -0.01(-0.15%)
Jul 25, 2014 7.974 8.052 7.861 7.974 67,674 +0.00(+0.05%)
Jul 24, 2014 7.985 8.024 7.865 7.970 54,137 +0.03(+0.34%)
Jul 23, 2014 8.044 8.044 7.896 7.943 50,383 -0.07(-0.87%)
Jul 22, 2014 7.912 8.052 7.891 8.013 44,522 +0.07(+0.88%)
Jul 21, 2014 8.013 8.017 7.888 7.943 69,864 -0.11(-1.40%)
Jul 18, 2014 8.028 8.056 7.906 8.056 112,890 +0.11(+1.32%)
Jul 17, 2014 7.845 8.129 7.830 7.950 110,128 -0.07(-0.87%)
Jul 16, 2014 8.075 8.168 7.919 8.020 144,024 -0.02(-0.19%)
Jul 15, 2014 7.993 8.141 7.891 8.036 73,967 +0.04(+0.44%)
Jul 14, 2014 8.079 8.133 7.954 8.001 156,934 -0.13(-1.63%)
Jul 11, 2014 8.098 8.242 7.978 8.133 185,306 +0.07(+0.87%)
Jul 10, 2014 8.075 8.111 7.908 8.063 164,741 -0.07(-0.86%)
Jul 09, 2014 8.487 8.487 8.114 8.133 133,633 -0.04(-0.52%)
Jul 08, 2014 8.546 8.546 8.172 8.176 350,143 -0.38(-4.46%)
Jul 07, 2014 8.678 8.678 8.388 8.558 463,995 -0.14(-1.65%)
Jul 03, 2014 8.573 8.702 8.702 8.702 355,128 +0.22(+2.57%)
Jul 02, 2014 8.410 8.546 8.235 8.484 491,408 +0.13(+1.54%)
Jul 01, 2014 8.569 8.581 8.115 8.355 768,608 -0.14(-1.65%)
Jun 30, 2014 7.456 8.639 7.441 8.495 2,510,907 +1.08(+14.53%)
Jun 27, 2014 7.285 7.487 7.207 7.417 1,511,999 +0.13(+1.82%)
Jun 26, 2014 7.102 7.332 7.102 7.285 647,086 +0.10(+1.41%)
Jun 25, 2014 7.048 7.231 6.962 7.184 589,482 +0.14(+2.05%)
Jun 24, 2014 7.032 7.149 7.024 7.040 365,604 -0.03(-0.39%)
Jun 23, 2014 7.223 7.227 6.946 7.067 1,025,689 +0.02(+0.28%)
Jun 20, 2014 7.332 7.374 7.048 7.048 2,340,406 -0.30(-4.03%)
Jun 19, 2014 7.390 7.542 7.297 7.343 359,928 -0.01(-0.11%)
Jun 18, 2014 7.624 7.624 7.273 7.351 356,176 -0.27(-3.57%)
Jun 17, 2014 7.413 7.690 7.129 7.624 1,462,301 +0.23(+3.11%)
Jun 16, 2014 8.476 8.476 7.336 7.394 2,317,387 -1.11(-13.04%)
Jun 13, 2014 8.931 9.048 8.464 8.503 1,343,963 -0.34(-3.87%)
Jun 12, 2014 9.421 9.472 8.433 8.845 1,486,631 -0.46(-4.90%)
Jun 11, 2014 9.168 9.497 8.857 9.301 863,740 +0.19(+2.05%)
Jun 10, 2014 8.799 9.145 8.764 9.114 1,164,654 +0.39(+4.41%)
Jun 06, 2014 8.748 9.050 8.538 8.729 425,650 +0.05(+0.54%)
Jun 05, 2014 8.814 9.091 8.585 8.682 947,612 -0.06(-0.67%)
Jun 04, 2014 8.608 9.244 7.834 8.740 1,651,311 +0.14(+1.63%)
Jun 03, 2014 8.168 8.884 7.892 8.600 775,287 +0.19(+2.27%)
Jun 02, 2014 8.382 8.456 8.273 8.410 203,204 +0.16(+1.98%)
May 30, 2014 8.137 8.336 8.075 8.246 584,245 +0.15(+1.83%)
May 29, 2014 7.861 8.153 7.752 8.098 546,969 +0.34(+4.42%)
May 28, 2014 7.756 7.954 7.678 7.756 209,518 +0.03(+0.40%)
May 27, 2014 7.515 7.950 7.472 7.725 379,738 +0.26(+3.44%)
May 23, 2014 7.429 7.468 7.468 7.468 249,258 -0.07(-0.93%)
May 22, 2014 7.382 7.639 7.339 7.538 161,894 +0.11(+1.52%)
May 21, 2014 7.402 7.526 7.343 7.425 209,425 +0.12(+1.60%)
May 20, 2014 7.160 7.398 7.098 7.308 258,411 +0.18(+2.51%)
May 19, 2014 7.036 7.141 7.036 7.129 147,609 +0.06(+0.83%)
May 16, 2014 7.024 7.133 6.954 7.071 81,836 +0.07(+0.94%)
May 15, 2014 6.923 7.067 6.818 7.005 96,835 +0.06(+0.90%)
May 14, 2014 6.950 7.063 6.911 6.943 81,951 -0.04(-0.61%)
May 13, 2014 7.005 7.083 6.896 6.985 96,876 -0.01(-0.11%)
May 12, 2014 7.024 7.059 6.978 6.993 133,198 +0.02(+0.33%)
May 09, 2014 7.160 7.160 6.907 6.970 156,773 -0.01(-0.17%)
May 08, 2014 6.888 7.063 6.810 6.981 66,826 +0.07(+0.96%)
May 07, 2014 7.067 7.118 6.863 6.915 275,908 -0.15(-2.15%)
May 06, 2014 7.083 7.145 6.869 7.067 273,078 -0.05(-0.66%)
May 05, 2014 7.133 7.164 7.013 7.114 196,363 +0.04(+0.61%)
May 02, 2014 7.129 7.215 6.993 7.071 242,867 -0.06(-0.82%)
May 01, 2014 7.090 7.273 7.007 7.129 287,800 +0.07(+0.94%)
Apr 30, 2014 7.028 7.063 6.946 7.063 237,856 -0.01(-0.11%)
Apr 29, 2014 7.269 7.273 6.943 7.071 291,328 -0.10(-1.41%)
Apr 28, 2014 7.157 7.258 6.978 7.172 525,921 +0.06(+0.82%)
Apr 25, 2014 7.024 7.122 6.907 7.114 197,517 +0.08(+1.11%)
Apr 24, 2014 7.118 7.254 7.009 7.036 351,952 -0.04(-0.55%)
Apr 23, 2014 6.876 7.192 6.876 7.075 234,626 +0.20(+2.94%)
Apr 22, 2014 6.830 6.979 6.822 6.872 175,888 +0.07(+1.03%)
Apr 21, 2014 6.872 6.923 6.713 6.802 202,243 -0.07(-1.02%)
Apr 17, 2014 6.771 6.872 6.872 6.872 375,171 +0.08(+1.15%)
Apr 16, 2014 6.612 6.799 6.588 6.795 310,932 +0.22(+3.31%)
Apr 15, 2014 6.604 6.608 6.538 6.577 389,916 +0.00(+0.00%)
Apr 14, 2014 6.538 6.577 6.472 6.577 222,201 +0.02(+0.36%)
Apr 11, 2014 6.468 6.612 6.460 6.553 284,760 +0.01(+0.12%)
Apr 10, 2014 6.604 6.608 6.493 6.546 334,046 -0.04(-0.53%)
Apr 09, 2014 6.592 6.612 6.464 6.581 178,517 +0.04(+0.54%)
Apr 08, 2014 6.518 6.592 6.456 6.546 172,617 -0.03(-0.41%)
Apr 07, 2014 6.499 6.658 6.409 6.573 344,818 +0.09(+1.44%)
Apr 04, 2014 6.479 6.495 6.388 6.479 757,862 +0.00(+0.00%)
Apr 03, 2014 6.479 6.479 6.374 6.479 153,779 +0.02(+0.30%)
Apr 02, 2014 6.476 6.476 6.374 6.460 241,687 +0.00(+0.00%)
Apr 01, 2014 6.476 6.476 6.363 6.460 298,816 +0.00(+0.00%)
Mar 31, 2014 6.332 6.460 6.285 6.460 654,631 +0.16(+2.47%)
Mar 28, 2014 6.363 6.382 6.304 6.304 101,211 -0.06(-0.92%)
Mar 27, 2014 6.421 6.421 6.324 6.363 132,692 -0.14(-2.10%)
Mar 26, 2014 6.499 6.518 6.378 6.499 274,055 +0.07(+1.15%)
Mar 25, 2014 6.304 6.514 6.304 6.425 558,597 +0.16(+2.55%)
Mar 24, 2014 6.246 6.339 6.238 6.265 623,121 +0.04(+0.63%)
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.