Skip to main content
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 (%)
Jun 30, 2014 7.445 8.626 7.429 8.482 2,514,709 +1.08(+14.53%)
Jun 27, 2014 7.274 7.476 7.196 7.406 1,514,288 +0.13(+1.82%)
Jun 26, 2014 7.091 7.321 7.091 7.274 648,066 +0.10(+1.41%)
Jun 25, 2014 7.037 7.220 6.951 7.173 590,375 +0.14(+2.05%)
Jun 24, 2014 7.021 7.138 7.014 7.029 366,158 -0.03(-0.39%)
Jun 23, 2014 7.212 7.216 6.936 7.056 1,027,242 +0.02(+0.28%)
Jun 20, 2014 7.321 7.363 7.037 7.037 2,343,951 -0.30(-4.03%)
Jun 19, 2014 7.379 7.530 7.286 7.332 360,473 -0.01(-0.11%)
Jun 18, 2014 7.612 7.612 7.262 7.340 356,716 -0.27(-3.57%)
Jun 17, 2014 7.402 7.678 7.119 7.612 1,464,516 +0.23(+3.11%)
Jun 16, 2014 8.463 8.463 7.324 7.383 2,320,897 -1.11(-13.04%)
Jun 13, 2014 8.918 9.034 8.451 8.490 1,345,998 -0.34(-3.87%)
Jun 12, 2014 9.407 9.458 8.420 8.832 1,488,882 -0.45(-4.90%)
Jun 11, 2014 9.155 9.483 8.844 9.287 865,048 +0.19(+2.05%)
Jun 10, 2014 8.785 9.131 8.751 9.100 1,166,418 +0.38(+4.41%)
Jun 06, 2014 8.735 9.036 8.525 8.716 426,295 +0.05(+0.54%)
Jun 05, 2014 8.801 9.077 8.572 8.669 949,047 -0.06(-0.67%)
Jun 04, 2014 8.595 9.230 7.822 8.727 1,653,811 +0.14(+1.63%)
Jun 03, 2014 8.156 8.871 7.880 8.587 776,461 +0.19(+2.27%)
Jun 02, 2014 8.370 8.444 8.261 8.397 203,512 +0.16(+1.98%)
May 30, 2014 8.125 8.323 8.063 8.234 585,130 +0.15(+1.83%)
May 29, 2014 7.849 8.140 7.740 8.086 547,798 +0.34(+4.42%)
May 28, 2014 7.744 7.942 7.666 7.744 209,835 +0.03(+0.40%)
May 27, 2014 7.503 7.938 7.460 7.713 380,313 +0.26(+3.44%)
May 23, 2014 7.418 7.457 7.457 7.457 249,635 -0.07(-0.93%)
May 22, 2014 7.371 7.628 7.328 7.526 162,139 +0.11(+1.52%)
May 21, 2014 7.391 7.515 7.332 7.414 209,742 +0.12(+1.60%)
May 20, 2014 7.150 7.387 7.087 7.297 258,802 +0.18(+2.51%)
May 19, 2014 7.025 7.130 7.025 7.119 147,833 +0.06(+0.83%)
May 16, 2014 7.014 7.122 6.944 7.060 81,960 +0.07(+0.94%)
May 15, 2014 6.913 7.056 6.808 6.994 96,982 +0.06(+0.90%)
May 14, 2014 6.940 7.052 6.901 6.932 82,076 -0.04(-0.61%)
May 13, 2014 6.994 7.072 6.885 6.975 97,023 -0.01(-0.11%)
May 12, 2014 7.014 7.049 6.967 6.983 133,400 +0.02(+0.33%)
May 09, 2014 7.150 7.150 6.897 6.959 157,010 -0.01(-0.17%)
May 08, 2014 6.878 7.052 6.800 6.971 66,928 +0.07(+0.96%)
May 07, 2014 7.056 7.107 6.852 6.905 276,325 -0.15(-2.15%)
May 06, 2014 7.072 7.134 6.858 7.056 273,492 -0.05(-0.66%)
May 05, 2014 7.122 7.154 7.002 7.103 196,661 +0.04(+0.61%)
May 02, 2014 7.119 7.204 6.982 7.060 243,235 -0.06(-0.82%)
May 01, 2014 7.080 7.262 6.996 7.119 288,236 +0.07(+0.94%)
Apr 30, 2014 7.018 7.052 6.935 7.052 238,216 -0.01(-0.11%)
Apr 29, 2014 7.258 7.262 6.932 7.060 291,769 -0.10(-1.41%)
Apr 28, 2014 7.146 7.247 6.967 7.161 526,718 +0.06(+0.82%)
Apr 25, 2014 7.014 7.111 6.897 7.103 197,816 +0.08(+1.11%)
Apr 24, 2014 7.107 7.243 6.998 7.025 352,485 -0.04(-0.55%)
Apr 23, 2014 6.866 7.181 6.866 7.064 234,981 +0.20(+2.94%)
Apr 22, 2014 6.819 6.969 6.812 6.862 176,155 +0.07(+1.03%)
Apr 21, 2014 6.862 6.913 6.703 6.792 202,549 -0.07(-1.02%)
Apr 17, 2014 6.761 6.862 6.862 6.862 375,740 +0.08(+1.15%)
Apr 16, 2014 6.602 6.788 6.578 6.784 311,403 +0.22(+3.31%)
Apr 15, 2014 6.594 6.598 6.528 6.567 390,507 +0.00(+0.00%)
Apr 14, 2014 6.528 6.567 6.462 6.567 222,538 +0.02(+0.36%)
Apr 11, 2014 6.458 6.602 6.450 6.543 285,191 +0.01(+0.12%)
Apr 10, 2014 6.594 6.598 6.483 6.536 334,552 -0.03(-0.53%)
Apr 09, 2014 6.582 6.602 6.454 6.571 178,787 +0.03(+0.54%)
Apr 08, 2014 6.508 6.582 6.446 6.536 172,879 -0.03(-0.41%)
Apr 07, 2014 6.489 6.648 6.400 6.563 345,341 +0.09(+1.44%)
Apr 04, 2014 6.470 6.485 6.379 6.470 759,010 +0.00(+0.00%)
Apr 03, 2014 6.470 6.470 6.365 6.470 154,012 +0.02(+0.30%)
Apr 02, 2014 6.466 6.466 6.365 6.450 242,053 +0.00(+0.00%)
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.