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 (%)
Aug 31, 2015 6.632 6.830 6.632 6.776 276,219 +0.10(+1.51%)
Aug 28, 2015 6.629 6.691 6.489 6.675 214,200 +0.07(+1.00%)
Aug 27, 2015 6.601 6.691 6.535 6.609 254,111 +0.04(+0.59%)
Aug 26, 2015 6.559 6.601 6.438 6.570 281,793 +0.13(+2.05%)
Aug 25, 2015 6.419 6.590 6.403 6.438 527,666 +0.10(+1.59%)
Aug 24, 2015 6.555 6.594 4.921 6.337 1,139,546 -0.30(-4.50%)
Aug 21, 2015 6.648 6.834 6.617 6.636 338,971 -0.05(-0.75%)
Aug 20, 2015 6.757 6.799 6.656 6.687 695,874 -0.10(-1.54%)
Aug 19, 2015 6.881 6.947 6.772 6.792 387,893 -0.09(-1.35%)
Aug 18, 2015 6.939 6.947 6.861 6.885 242,005 -0.06(-0.89%)
Aug 17, 2015 6.892 6.947 6.865 6.947 321,637 +0.00(+0.06%)
Aug 14, 2015 6.889 6.947 6.869 6.943 161,428 +0.03(+0.39%)
Aug 13, 2015 6.951 6.962 6.900 6.916 102,443 -0.04(-0.61%)
Aug 12, 2015 6.935 6.982 6.861 6.958 172,655 +0.03(+0.45%)
Aug 11, 2015 6.935 6.986 6.908 6.927 132,460 -0.05(-0.67%)
Aug 10, 2015 6.955 6.986 6.904 6.974 138,567 +0.01(+0.11%)
Aug 07, 2015 6.982 7.005 6.885 6.966 114,778 -0.02(-0.28%)
Aug 06, 2015 6.966 7.001 6.955 6.986 489,103 +0.00(+0.00%)
Aug 05, 2015 6.927 7.036 6.807 6.986 382,959 +0.11(+1.58%)
Aug 04, 2015 6.869 6.908 6.846 6.877 227,555 -0.01(-0.17%)
Aug 03, 2015 6.908 6.908 6.819 6.889 189,527 -0.02(-0.28%)
Jul 31, 2015 6.892 6.935 6.838 6.908 264,026 +0.00(+0.00%)
Jul 30, 2015 6.861 6.923 6.861 6.908 560,692 +0.06(+0.85%)
Jul 29, 2015 6.830 6.908 6.823 6.850 165,473 +0.04(+0.57%)
Jul 28, 2015 6.764 6.946 6.693 6.811 184,010 +0.10(+1.50%)
Jul 27, 2015 6.694 6.846 6.691 6.710 225,499 +0.01(+0.12%)
Jul 24, 2015 6.733 6.749 6.683 6.702 139,590 +0.00(+0.00%)
Jul 23, 2015 6.788 6.788 6.636 6.702 129,775 -0.05(-0.75%)
Jul 22, 2015 6.881 6.885 6.753 6.753 177,628 -0.15(-2.19%)
Jul 21, 2015 6.908 6.947 6.877 6.904 147,902 +0.02(+0.28%)
Jul 20, 2015 6.889 6.908 6.846 6.885 120,803 +0.04(+0.57%)
Jul 17, 2015 6.900 6.904 6.807 6.846 185,930 -0.02(-0.34%)
Jul 16, 2015 6.823 6.962 6.772 6.869 232,597 +0.02(+0.34%)
Jul 15, 2015 6.865 6.923 6.784 6.846 130,089 -0.05(-0.73%)
Jul 14, 2015 6.986 6.986 6.815 6.896 252,549 -0.07(-1.06%)
Jul 13, 2015 6.850 6.986 6.850 6.970 245,641 +0.13(+1.93%)
Jul 10, 2015 6.792 6.846 6.764 6.838 133,795 +0.09(+1.26%)
Jul 09, 2015 6.757 6.792 6.729 6.753 205,892 +0.08(+1.16%)
Jul 08, 2015 6.772 6.772 6.663 6.675 280,700 -0.11(-1.66%)
Jul 07, 2015 6.760 6.788 6.691 6.788 233,430 +0.02(+0.23%)
Jul 06, 2015 6.683 6.772 6.665 6.772 73,865 +0.06(+0.87%)
Jul 02, 2015 6.702 6.714 6.714 6.714 119,303 +0.01(+0.12%)
Jul 01, 2015 6.706 6.714 6.597 6.706 271,226 +0.11(+1.65%)
Jun 30, 2015 6.710 6.772 6.597 6.597 435,158 -0.11(-1.62%)
Jun 29, 2015 6.757 6.757 6.609 6.706 319,942 -0.09(-1.26%)
Jun 26, 2015 6.830 6.830 6.745 6.792 244,007 -0.16(-2.23%)
Jun 25, 2015 6.993 6.962 6.908 6.947 161,667 -0.02(-0.22%)
Jun 24, 2015 6.970 7.005 6.904 6.962 166,086 -0.02(-0.33%)
Jun 23, 2015 6.892 7.012 6.892 6.986 360,147 +0.10(+1.41%)
Jun 22, 2015 6.900 6.920 6.857 6.889 373,507 +0.07(+1.02%)
Jun 19, 2015 6.846 6.861 6.757 6.819 288,992 -0.01(-0.11%)
Jun 18, 2015 6.889 6.939 6.795 6.826 302,778 -0.03(-0.40%)
Jun 17, 2015 6.873 6.951 6.842 6.854 248,298 -0.02(-0.28%)
Jun 16, 2015 6.912 6.962 6.869 6.873 187,912 -0.08(-1.12%)
Jun 15, 2015 6.986 6.986 6.931 6.951 184,770 -0.07(-0.94%)
Jun 12, 2015 7.017 7.032 6.941 7.017 280,419 +0.01(+0.11%)
Jun 11, 2015 7.013 7.058 6.974 7.009 146,776 -0.03(-0.39%)
Jun 10, 2015 7.067 7.079 7.013 7.036 122,854 +0.00(+0.00%)
Jun 09, 2015 7.048 7.075 6.947 7.036 199,479 -0.00(-0.06%)
Jun 08, 2015 7.063 7.063 7.024 7.040 120,084 -0.04(-0.60%)
Jun 05, 2015 7.059 7.085 6.989 7.083 260,895 +0.07(+0.94%)
Jun 04, 2015 7.055 7.062 7.001 7.017 151,541 -0.07(-0.99%)
Jun 03, 2015 7.086 7.094 7.040 7.086 136,675 +0.02(+0.27%)
Jun 02, 2015 7.028 7.106 7.024 7.067 148,941 +0.04(+0.61%)
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.