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

Tpg Specialty Lending Inc (NY: TSLX )

21.22 +0.21 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2015 6.753 6.795 6.700 6.768 269,479 +0.00(+0.00%)
Jul 30, 2015 6.723 6.783 6.723 6.768 572,271 +0.06(+0.85%)
Jul 29, 2015 6.692 6.768 6.685 6.711 168,890 +0.04(+0.57%)
Jul 28, 2015 6.627 6.805 6.558 6.673 187,810 +0.10(+1.50%)
Jul 27, 2015 6.559 6.707 6.555 6.574 230,155 +0.01(+0.12%)
Jul 24, 2015 6.597 6.612 6.548 6.567 142,472 +0.00(+0.00%)
Jul 23, 2015 6.650 6.650 6.502 6.567 132,455 -0.05(-0.75%)
Jul 22, 2015 6.742 6.745 6.616 6.616 181,296 -0.15(-2.19%)
Jul 21, 2015 6.768 6.806 6.738 6.764 150,957 +0.02(+0.28%)
Jul 20, 2015 6.749 6.768 6.707 6.745 123,297 +0.04(+0.57%)
Jul 17, 2015 6.761 6.764 6.669 6.707 189,770 -0.02(-0.34%)
Jul 16, 2015 6.685 6.821 6.635 6.730 237,401 +0.02(+0.34%)
Jul 15, 2015 6.726 6.783 6.646 6.707 132,776 -0.05(-0.73%)
Jul 14, 2015 6.844 6.844 6.677 6.757 257,765 -0.07(-1.06%)
Jul 13, 2015 6.711 6.844 6.711 6.829 250,714 +0.13(+1.93%)
Jul 10, 2015 6.654 6.707 6.627 6.700 136,558 +0.08(+1.26%)
Jul 09, 2015 6.620 6.654 6.593 6.616 210,144 +0.08(+1.16%)
Jul 08, 2015 6.635 6.635 6.529 6.540 286,497 -0.11(-1.66%)
Jul 07, 2015 6.624 6.650 6.555 6.650 238,250 +0.02(+0.23%)
Jul 06, 2015 6.548 6.635 6.530 6.635 75,390 +0.06(+0.87%)
Jul 02, 2015 6.567 6.578 6.578 6.578 121,767 +0.01(+0.12%)
Jul 01, 2015 6.570 6.578 6.464 6.570 276,827 +0.11(+1.65%)
Jun 30, 2015 6.574 6.635 6.464 6.464 444,145 -0.11(-1.62%)
Jun 29, 2015 6.620 6.620 6.475 6.570 326,549 -0.08(-1.26%)
Jun 26, 2015 6.692 6.692 6.608 6.654 249,046 -0.15(-2.23%)
Jun 25, 2015 6.852 6.821 6.768 6.806 165,006 -0.02(-0.22%)
Jun 24, 2015 6.829 6.863 6.764 6.821 169,516 -0.02(-0.33%)
Jun 23, 2015 6.753 6.871 6.753 6.844 367,584 +0.10(+1.41%)
Jun 22, 2015 6.761 6.780 6.719 6.749 381,220 +0.07(+1.02%)
Jun 19, 2015 6.707 6.723 6.620 6.681 294,960 -0.01(-0.11%)
Jun 18, 2015 6.749 6.799 6.658 6.688 309,031 -0.03(-0.40%)
Jun 17, 2015 6.734 6.810 6.704 6.715 253,425 -0.02(-0.28%)
Jun 16, 2015 6.772 6.821 6.730 6.734 191,792 -0.08(-1.12%)
Jun 15, 2015 6.844 6.844 6.791 6.810 188,586 -0.06(-0.94%)
Jun 12, 2015 6.875 6.890 6.800 6.875 286,210 +0.01(+0.11%)
Jun 11, 2015 6.871 6.915 6.833 6.867 149,807 -0.03(-0.39%)
Jun 10, 2015 6.924 6.935 6.871 6.894 125,391 +0.00(+0.00%)
Jun 09, 2015 6.905 6.932 6.806 6.894 203,598 -0.00(-0.06%)
Jun 08, 2015 6.920 6.920 6.882 6.897 122,564 -0.04(-0.60%)
Jun 05, 2015 6.916 6.942 6.848 6.939 266,283 +0.06(+0.94%)
Jun 04, 2015 6.913 6.919 6.859 6.875 154,670 -0.07(-0.99%)
Jun 03, 2015 6.943 6.950 6.897 6.943 139,498 +0.02(+0.27%)
Jun 02, 2015 6.886 6.962 6.882 6.924 152,017 +0.04(+0.61%)
Jun 01, 2015 6.939 6.939 6.882 6.882 131,992 -0.01(-0.17%)
May 29, 2015 6.981 6.981 6.882 6.894 253,841 -0.08(-1.20%)
May 28, 2015 6.973 6.977 6.939 6.977 205,868 +0.02(+0.22%)
May 27, 2015 6.916 6.970 6.916 6.962 166,921 +0.01(+0.16%)
May 26, 2015 6.939 6.970 6.886 6.951 204,379 +0.00(+0.05%)
May 22, 2015 6.913 6.947 6.947 6.947 171,210 +0.05(+0.72%)
May 21, 2015 6.897 6.924 6.856 6.897 99,565 +0.02(+0.22%)
May 20, 2015 6.920 6.920 6.863 6.882 126,885 -0.03(-0.39%)
May 19, 2015 6.871 6.909 6.825 6.909 127,674 +0.06(+0.94%)
May 18, 2015 6.814 6.867 6.730 6.844 152,629 +0.04(+0.56%)
May 15, 2015 6.723 6.810 6.723 6.806 126,385 +0.07(+1.02%)
May 14, 2015 6.935 6.935 6.711 6.738 284,706 -0.17(-2.48%)
May 13, 2015 6.882 6.962 6.867 6.909 245,748 -0.02(-0.22%)
May 12, 2015 6.776 6.932 6.772 6.924 235,831 +0.12(+1.73%)
May 11, 2015 6.840 6.897 6.753 6.806 282,744 -0.06(-0.89%)
May 08, 2015 6.753 6.897 6.696 6.867 336,306 +0.03(+0.50%)
May 07, 2015 6.840 6.935 6.806 6.833 174,190 -0.01(-0.11%)
May 06, 2015 6.954 6.954 6.818 6.840 90,333 -0.08(-1.15%)
May 05, 2015 6.920 6.939 6.882 6.920 104,877 -0.02(-0.22%)
May 04, 2015 6.916 6.954 6.882 6.935 174,114 -0.01(-0.11%)
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.