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

Tpg Specialty Lending Inc (NY: TSLX )

21.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 6.593 6.593 6.445 6.534 360,733 +0.02(+0.24%)
Oct 30, 2014 6.491 6.519 6.424 6.519 400,562 +0.03(+0.42%)
Oct 29, 2014 6.456 6.511 6.429 6.491 494,206 +0.06(+0.97%)
Oct 28, 2014 6.410 6.468 6.410 6.429 253,846 +0.02(+0.30%)
Oct 27, 2014 6.402 6.489 6.421 6.410 329,640 -0.01(-0.18%)
Oct 24, 2014 6.398 6.429 6.386 6.421 108,316 +0.05(+0.73%)
Oct 23, 2014 6.429 6.445 6.351 6.374 369,975 -0.03(-0.49%)
Oct 22, 2014 6.448 6.480 6.374 6.406 202,098 -0.04(-0.54%)
Oct 21, 2014 6.390 6.476 6.359 6.441 489,496 +0.07(+1.16%)
Oct 20, 2014 6.363 6.390 6.343 6.367 153,252 +0.04(+0.62%)
Oct 17, 2014 6.390 6.476 6.324 6.328 296,827 -0.05(-0.85%)
Oct 16, 2014 6.172 6.406 6.172 6.382 306,233 +0.11(+1.80%)
Oct 15, 2014 6.117 6.285 6.098 6.269 232,472 +0.09(+1.45%)
Oct 14, 2014 6.187 6.308 6.121 6.180 199,844 +0.00(+0.00%)
Oct 13, 2014 6.152 6.296 6.143 6.180 230,396 +0.05(+0.76%)
Oct 10, 2014 6.300 6.308 6.133 6.133 314,744 -0.19(-3.02%)
Oct 09, 2014 6.335 6.380 6.273 6.324 200,648 -0.01(-0.12%)
Oct 08, 2014 6.324 6.421 6.269 6.332 233,052 -0.01(-0.12%)
Oct 07, 2014 6.378 6.421 6.312 6.339 236,479 -0.05(-0.79%)
Oct 06, 2014 6.597 6.597 6.347 6.390 248,544 -0.17(-2.61%)
Oct 03, 2014 6.589 6.725 6.550 6.561 244,065 +0.00(+0.06%)
Oct 02, 2014 6.519 6.616 6.470 6.558 235,134 +0.06(+0.90%)
Oct 01, 2014 6.355 6.620 6.328 6.499 1,155,357 +0.26(+4.18%)
Sep 30, 2014 6.448 6.464 6.234 6.238 809,312 -0.17(-2.62%)
Sep 29, 2014 6.565 6.565 6.406 6.406 482,115 -0.19(-2.89%)
Sep 26, 2014 6.429 6.604 6.371 6.597 252,337 +0.08(+1.26%)
Sep 25, 2014 6.608 6.616 6.507 6.515 257,570 -0.10(-1.53%)
Sep 24, 2014 6.565 6.636 6.551 6.616 198,166 +0.05(+0.71%)
Sep 23, 2014 6.585 6.636 6.546 6.569 214,225 -0.03(-0.47%)
Sep 22, 2014 6.737 6.737 6.554 6.600 210,891 -0.13(-1.97%)
Sep 19, 2014 6.624 6.756 6.550 6.733 618,596 +0.14(+2.07%)
Sep 18, 2014 6.523 6.624 6.523 6.597 536,129 +0.07(+1.01%)
Sep 17, 2014 6.725 6.772 6.503 6.530 665,185 -0.19(-2.90%)
Sep 16, 2014 6.620 6.764 6.612 6.725 231,107 +0.12(+1.89%)
Sep 15, 2014 6.749 6.776 6.577 6.600 163,500 -0.14(-2.14%)
Sep 12, 2014 6.721 6.772 6.674 6.745 147,570 -0.00(-0.06%)
Sep 11, 2014 6.826 6.838 6.721 6.749 129,641 -0.07(-1.03%)
Sep 10, 2014 6.772 6.823 6.752 6.819 133,893 +0.07(+1.10%)
Sep 09, 2014 6.702 6.795 6.671 6.745 259,272 +0.04(+0.58%)
Sep 08, 2014 6.604 6.749 6.594 6.706 242,343 +0.12(+1.89%)
Sep 05, 2014 6.682 6.698 6.437 6.581 779,497 -0.09(-1.34%)
Sep 04, 2014 6.764 6.811 6.667 6.671 573,767 -0.08(-1.21%)
Sep 03, 2014 6.842 6.877 6.694 6.752 853,987 -0.11(-1.53%)
Sep 02, 2014 6.897 6.897 6.826 6.858 247,882 -0.02(-0.34%)
Aug 29, 2014 6.885 6.881 6.881 6.881 209,425 +0.03(+0.40%)
Aug 28, 2014 6.900 6.900 6.850 6.854 233,170 -0.05(-0.73%)
Aug 27, 2014 6.932 6.936 6.900 6.904 181,594 +0.00(+0.06%)
Aug 26, 2014 6.936 6.936 6.897 6.900 251,074 -0.03(-0.45%)
Aug 25, 2014 6.936 6.936 6.869 6.932 192,882 +0.03(+0.45%)
Aug 22, 2014 6.897 6.928 6.854 6.900 373,673 +0.00(+0.06%)
Aug 21, 2014 6.916 6.974 6.889 6.897 337,663 +0.01(+0.17%)
Aug 20, 2014 6.873 6.924 6.865 6.885 310,781 +0.01(+0.11%)
Aug 19, 2014 6.924 6.939 6.850 6.877 503,432 -0.09(-1.23%)
Aug 18, 2014 6.869 6.971 6.838 6.963 488,793 +0.11(+1.65%)
Aug 15, 2014 6.900 6.932 6.838 6.850 1,443,412 -0.02(-0.23%)
Aug 14, 2014 6.916 6.932 6.826 6.865 907,932 -0.04(-0.56%)
Aug 13, 2014 6.994 6.998 6.897 6.904 1,013,838 -0.08(-1.12%)
Aug 12, 2014 7.013 7.049 6.943 6.982 992,970 -0.04(-0.50%)
Aug 11, 2014 7.006 7.041 6.936 7.017 997,697 +0.02(+0.33%)
Aug 08, 2014 6.986 7.013 6.916 6.994 1,049,482 +0.01(+0.11%)
Aug 07, 2014 6.877 7.006 6.780 6.986 1,672,852 +0.13(+1.87%)
Aug 06, 2014 7.033 7.045 6.819 6.858 8,182,241 -0.55(-7.42%)
Aug 05, 2014 8.046 8.046 7.403 7.407 312,981 -0.11(-1.45%)
Aug 04, 2014 7.469 7.652 7.403 7.516 160,862 +0.09(+1.26%)
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.