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

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.12 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2014 6.604 6.546 6.546 6.546 805,077 -0.01(-0.12%)
Dec 30, 2014 6.549 6.612 6.476 6.553 683,167 +0.00(+0.06%)
Dec 29, 2014 6.479 6.596 6.421 6.549 532,173 -0.05(-0.77%)
Dec 26, 2014 6.588 6.635 6.553 6.600 285,703 +0.04(+0.65%)
Dec 24, 2014 6.557 6.557 6.557 6.557 114,350 +0.05(+0.72%)
Dec 23, 2014 6.581 6.592 6.460 6.511 466,906 -0.05(-0.71%)
Dec 22, 2014 6.612 6.764 6.460 6.557 500,165 -0.02(-0.30%)
Dec 19, 2014 6.433 6.631 6.402 6.577 1,776,703 +0.14(+2.18%)
Dec 18, 2014 6.530 6.565 6.394 6.437 679,264 -0.01(-0.12%)
Dec 17, 2014 6.421 6.511 6.402 6.444 852,123 +0.02(+0.30%)
Dec 16, 2014 6.569 6.577 6.417 6.425 2,230,240 -0.23(-3.39%)
Dec 15, 2014 6.896 6.896 6.616 6.651 716,917 -0.14(-2.01%)
Dec 12, 2014 6.884 6.884 6.748 6.787 220,729 -0.09(-1.30%)
Dec 11, 2014 6.888 7.005 6.857 6.876 527,165 +0.07(+0.97%)
Dec 10, 2014 6.775 6.907 6.775 6.810 309,293 -0.00(-0.06%)
Dec 09, 2014 6.697 6.845 6.600 6.814 349,210 +0.10(+1.51%)
Dec 08, 2014 6.853 6.907 6.620 6.713 294,705 -0.18(-2.60%)
Dec 05, 2014 6.892 6.904 6.717 6.892 544,402 +0.06(+0.91%)
Dec 04, 2014 6.810 6.896 6.690 6.830 215,633 +0.00(+0.06%)
Dec 03, 2014 6.725 6.865 6.659 6.826 362,081 +0.11(+1.56%)
Dec 02, 2014 6.682 6.728 6.655 6.721 139,306 +0.07(+1.11%)
Dec 01, 2014 6.915 6.915 6.588 6.647 293,733 -0.30(-4.31%)
Nov 28, 2014 6.907 6.946 6.849 6.946 133,625 +0.03(+0.39%)
Nov 26, 2014 6.919 6.919 6.919 6.919 168,313 +0.03(+0.45%)
Nov 25, 2014 6.919 6.931 6.853 6.888 124,325 -0.04(-0.56%)
Nov 24, 2014 6.931 6.931 6.872 6.927 461,625 -0.00(-0.06%)
Nov 21, 2014 7.036 7.036 6.869 6.931 655,882 -0.07(-1.06%)
Nov 20, 2014 6.943 7.028 6.856 7.005 449,147 +0.09(+1.24%)
Nov 19, 2014 6.845 6.931 6.717 6.919 338,656 +0.09(+1.37%)
Nov 18, 2014 6.896 6.896 6.771 6.826 217,866 -0.06(-0.85%)
Nov 17, 2014 6.872 6.943 6.825 6.884 247,803 +0.02(+0.23%)
Nov 14, 2014 6.857 6.876 6.814 6.869 148,167 +0.04(+0.63%)
Nov 13, 2014 6.853 6.904 6.799 6.826 203,934 +0.00(+0.06%)
Nov 12, 2014 6.830 6.927 6.771 6.822 237,242 -0.04(-0.62%)
Nov 11, 2014 6.872 6.966 6.810 6.865 407,829 -0.05(-0.68%)
Nov 10, 2014 6.989 6.989 6.791 6.911 221,143 -0.09(-1.33%)
Nov 07, 2014 6.834 7.060 6.830 7.005 748,084 +0.19(+2.74%)
Nov 06, 2014 6.787 6.849 6.784 6.818 545,443 +0.17(+2.52%)
Nov 05, 2014 6.561 6.674 6.534 6.651 515,069 +0.08(+1.18%)
Nov 04, 2014 6.557 6.573 6.417 6.573 760,989 +0.18(+2.80%)
Nov 03, 2014 6.495 6.495 6.378 6.394 261,510 -0.13(-2.03%)
Oct 31, 2014 6.585 6.585 6.437 6.526 361,180 +0.02(+0.24%)
Oct 30, 2014 6.483 6.511 6.416 6.511 401,058 +0.03(+0.42%)
Oct 29, 2014 6.448 6.503 6.421 6.483 494,818 +0.06(+0.97%)
Oct 28, 2014 6.402 6.460 6.402 6.421 254,160 +0.02(+0.30%)
Oct 27, 2014 6.394 6.481 6.413 6.402 330,048 -0.01(-0.18%)
Oct 24, 2014 6.390 6.421 6.378 6.413 108,450 +0.05(+0.73%)
Oct 23, 2014 6.421 6.437 6.343 6.367 370,433 -0.03(-0.49%)
Oct 22, 2014 6.441 6.472 6.367 6.398 202,348 -0.04(-0.54%)
Oct 21, 2014 6.382 6.468 6.351 6.433 490,102 +0.07(+1.16%)
Oct 20, 2014 6.355 6.382 6.335 6.359 153,442 +0.04(+0.62%)
Oct 17, 2014 6.382 6.468 6.316 6.320 297,195 -0.05(-0.85%)
Oct 16, 2014 6.164 6.398 6.164 6.374 306,613 +0.11(+1.80%)
Oct 15, 2014 6.110 6.277 6.090 6.261 232,760 +0.09(+1.45%)
Oct 14, 2014 6.180 6.300 6.114 6.172 200,092 +0.00(+0.00%)
Oct 13, 2014 6.145 6.289 6.135 6.172 230,681 +0.05(+0.76%)
Oct 10, 2014 6.293 6.300 6.125 6.125 315,134 -0.19(-3.02%)
Oct 09, 2014 6.328 6.372 6.265 6.316 200,896 -0.01(-0.12%)
Oct 08, 2014 6.316 6.413 6.262 6.324 233,341 -0.01(-0.12%)
Oct 07, 2014 6.370 6.413 6.304 6.332 236,771 -0.05(-0.79%)
Oct 06, 2014 6.588 6.588 6.339 6.382 248,852 -0.17(-2.61%)
Oct 03, 2014 6.581 6.717 6.542 6.553 244,367 +0.00(+0.06%)
Oct 02, 2014 6.511 6.608 6.462 6.549 235,425 +0.06(+0.90%)
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.