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

Tpg Specialty Lending Inc (NY: TSLX )

21.68 +0.55 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 7.151 7.151 7.074 7.113 449,482 +0.02(+0.24%)
Jun 29, 2016 7.130 7.198 7.066 7.095 819,702 +0.02(+0.24%)
Jun 28, 2016 7.006 7.121 6.980 7.078 608,592 +0.18(+2.61%)
Jun 27, 2016 6.990 6.990 6.899 6.899 498,161 -0.08(-1.14%)
Jun 24, 2016 6.974 7.039 6.940 6.978 414,627 -0.02(-0.30%)
Jun 23, 2016 7.024 7.036 6.974 6.999 404,557 +0.02(+0.24%)
Jun 22, 2016 6.961 7.016 6.944 6.982 434,397 +0.00(+0.06%)
Jun 21, 2016 6.911 6.999 6.899 6.978 642,720 +0.10(+1.52%)
Jun 20, 2016 6.899 6.899 6.861 6.873 244,853 +0.00(+0.06%)
Jun 17, 2016 6.873 6.894 6.832 6.869 217,203 -0.01(-0.12%)
Jun 16, 2016 6.840 6.899 6.815 6.878 323,642 +0.04(+0.55%)
Jun 15, 2016 6.848 6.886 6.827 6.840 334,632 +0.02(+0.25%)
Jun 14, 2016 6.865 6.873 6.819 6.823 388,816 -0.05(-0.67%)
Jun 13, 2016 6.840 6.878 6.827 6.869 350,736 +0.01(+0.18%)
Jun 10, 2016 6.807 6.865 6.794 6.857 281,347 +0.01(+0.18%)
Jun 09, 2016 6.857 6.865 6.802 6.844 352,145 -0.01(-0.18%)
Jun 08, 2016 6.865 6.890 6.794 6.857 412,809 -0.01(-0.12%)
Jun 07, 2016 6.857 6.894 6.808 6.865 548,992 +0.05(+0.67%)
Jun 06, 2016 6.827 6.899 6.819 6.819 673,821 +0.00(+0.00%)
Jun 03, 2016 6.815 6.853 6.773 6.819 343,367 -0.04(-0.55%)
Jun 02, 2016 6.811 6.870 6.781 6.857 536,212 -0.03(-0.43%)
Jun 01, 2016 6.819 6.899 6.798 6.886 301,010 +0.03(+0.43%)
May 31, 2016 6.899 6.903 6.848 6.857 272,021 -0.03(-0.49%)
May 27, 2016 6.899 6.890 6.890 6.890 116,242 -0.00(-0.06%)
May 26, 2016 6.882 6.899 6.857 6.894 163,418 +0.03(+0.43%)
May 25, 2016 6.890 6.899 6.855 6.865 151,340 -0.00(-0.06%)
May 24, 2016 6.815 6.873 6.798 6.869 205,342 +0.08(+1.11%)
May 23, 2016 6.823 6.823 6.731 6.794 247,704 -0.02(-0.25%)
May 20, 2016 6.744 6.827 6.715 6.811 198,934 +0.10(+1.43%)
May 19, 2016 6.844 6.873 6.683 6.715 485,176 -0.14(-2.07%)
May 18, 2016 6.823 6.890 6.807 6.857 210,425 +0.01(+0.18%)
May 17, 2016 6.794 6.915 6.794 6.844 282,560 -0.01(-0.18%)
May 16, 2016 6.903 6.919 6.844 6.857 228,825 -0.05(-0.67%)
May 13, 2016 6.819 6.915 6.815 6.903 267,967 +0.06(+0.92%)
May 12, 2016 6.832 6.894 6.794 6.840 331,779 +0.03(+0.37%)
May 11, 2016 6.731 6.873 6.652 6.815 271,364 +0.05(+0.80%)
May 10, 2016 6.727 6.794 6.694 6.761 243,951 +0.06(+0.87%)
May 09, 2016 6.689 6.735 6.681 6.702 313,866 +0.03(+0.38%)
May 06, 2016 6.685 6.715 6.652 6.677 111,202 -0.03(-0.44%)
May 05, 2016 6.811 6.811 6.652 6.706 337,586 -0.13(-1.90%)
May 04, 2016 6.807 6.853 6.694 6.836 224,682 +0.03(+0.37%)
May 03, 2016 6.882 6.882 6.773 6.811 192,835 -0.08(-1.21%)
May 02, 2016 6.915 6.919 6.848 6.894 264,968 +0.03(+0.37%)
Apr 29, 2016 6.961 6.961 6.761 6.869 407,583 -0.02(-0.30%)
Apr 28, 2016 6.815 6.957 6.815 6.890 321,293 +0.03(+0.43%)
Apr 27, 2016 6.894 6.894 6.848 6.861 261,385 -0.03(-0.42%)
Apr 26, 2016 6.815 6.899 6.746 6.890 260,490 +0.08(+1.10%)
Apr 25, 2016 6.773 6.819 6.750 6.815 146,511 +0.05(+0.74%)
Apr 22, 2016 6.752 6.792 6.733 6.765 93,687 +0.01(+0.19%)
Apr 21, 2016 6.848 6.848 6.731 6.752 161,720 -0.07(-0.98%)
Apr 20, 2016 6.857 6.873 6.798 6.819 163,741 -0.04(-0.61%)
Apr 19, 2016 6.844 6.894 6.786 6.861 239,339 +0.05(+0.67%)
Apr 18, 2016 6.882 6.899 6.811 6.815 258,713 -0.07(-0.97%)
Apr 15, 2016 6.832 6.886 6.786 6.882 224,857 +0.06(+0.86%)
Apr 14, 2016 6.773 6.850 6.761 6.823 197,884 -0.00(-0.06%)
Apr 13, 2016 6.853 6.853 6.790 6.827 277,336 -0.00(-0.06%)
Apr 12, 2016 6.769 6.844 6.731 6.832 276,975 +0.08(+1.24%)
Apr 11, 2016 6.752 6.836 6.735 6.748 139,436 -0.03(-0.37%)
Apr 08, 2016 6.807 6.844 6.731 6.773 416,090 +0.00(+0.00%)
Apr 07, 2016 6.802 6.827 6.689 6.773 405,758 -0.03(-0.43%)
Apr 06, 2016 6.765 6.865 6.765 6.802 302,787 +0.06(+0.87%)
Apr 05, 2016 6.731 6.773 6.669 6.744 267,254 +0.01(+0.12%)
Apr 04, 2016 6.802 6.848 6.689 6.735 446,017 -0.06(-0.92%)
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.