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

Tpg Specialty Lending Inc (NY: TSLX )

21.65 +0.29 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 6.728 6.791 6.616 6.616 433,963 -0.11(-1.62%)
Jun 29, 2015 6.775 6.775 6.627 6.725 319,063 -0.09(-1.26%)
Jun 26, 2015 6.849 6.849 6.764 6.810 243,337 -0.16(-2.23%)
Jun 25, 2015 7.013 6.981 6.927 6.966 161,223 -0.02(-0.22%)
Jun 24, 2015 6.989 7.024 6.923 6.981 165,630 -0.02(-0.33%)
Jun 23, 2015 6.911 7.032 6.911 7.005 359,157 +0.10(+1.41%)
Jun 22, 2015 6.919 6.939 6.876 6.907 372,481 +0.07(+1.02%)
Jun 19, 2015 6.865 6.880 6.775 6.837 288,198 -0.01(-0.11%)
Jun 18, 2015 6.907 6.958 6.814 6.845 301,946 -0.03(-0.40%)
Jun 17, 2015 6.892 6.970 6.861 6.872 247,615 -0.02(-0.28%)
Jun 16, 2015 6.931 6.981 6.888 6.892 187,395 -0.08(-1.12%)
Jun 15, 2015 7.005 7.005 6.950 6.970 184,263 -0.07(-0.94%)
Jun 12, 2015 7.036 7.051 6.960 7.036 279,649 +0.01(+0.11%)
Jun 11, 2015 7.032 7.077 6.993 7.028 146,373 -0.03(-0.39%)
Jun 10, 2015 7.087 7.098 7.032 7.055 122,516 +0.00(+0.00%)
Jun 09, 2015 7.067 7.094 6.966 7.055 198,931 -0.00(-0.06%)
Jun 08, 2015 7.083 7.083 7.044 7.059 119,754 -0.04(-0.60%)
Jun 05, 2015 7.079 7.105 7.009 7.102 260,179 +0.07(+0.94%)
Jun 04, 2015 7.075 7.082 7.020 7.036 151,124 -0.07(-0.99%)
Jun 03, 2015 7.106 7.114 7.059 7.106 136,300 +0.02(+0.27%)
Jun 02, 2015 7.048 7.125 7.044 7.087 148,532 +0.04(+0.61%)
Jun 01, 2015 7.102 7.102 7.044 7.044 128,966 -0.01(-0.17%)
May 29, 2015 7.145 7.145 7.044 7.055 248,022 -0.09(-1.20%)
May 28, 2015 7.137 7.141 7.102 7.141 201,148 +0.02(+0.22%)
May 27, 2015 7.079 7.133 7.079 7.125 163,094 +0.01(+0.16%)
May 26, 2015 7.102 7.133 7.048 7.114 199,694 +0.00(+0.05%)
May 22, 2015 7.075 7.110 7.110 7.110 167,285 +0.05(+0.72%)
May 21, 2015 7.059 7.087 7.016 7.059 97,282 +0.02(+0.22%)
May 20, 2015 7.083 7.083 7.024 7.044 123,976 -0.03(-0.39%)
May 19, 2015 7.032 7.071 6.985 7.071 124,747 +0.07(+0.94%)
May 18, 2015 6.974 7.028 6.888 7.005 149,130 +0.04(+0.56%)
May 15, 2015 6.880 6.970 6.880 6.966 123,488 +0.07(+1.02%)
May 14, 2015 7.098 7.098 6.869 6.896 278,179 -0.18(-2.48%)
May 13, 2015 7.044 7.125 7.028 7.071 240,115 -0.02(-0.22%)
May 12, 2015 6.935 7.094 6.931 7.087 230,424 +0.12(+1.73%)
May 11, 2015 7.001 7.059 6.911 6.966 276,262 -0.06(-0.89%)
May 08, 2015 6.911 7.059 6.853 7.028 328,596 +0.04(+0.50%)
May 07, 2015 7.001 7.098 6.966 6.993 170,196 -0.01(-0.11%)
May 06, 2015 7.118 7.118 6.978 7.001 88,263 -0.08(-1.15%)
May 05, 2015 7.083 7.102 7.044 7.083 102,473 -0.02(-0.22%)
May 04, 2015 7.079 7.118 7.044 7.098 170,122 -0.01(-0.11%)
May 01, 2015 7.044 7.125 7.044 7.106 172,949 +0.04(+0.55%)
Apr 30, 2015 7.141 7.141 7.044 7.067 353,265 -0.03(-0.44%)
Apr 29, 2015 7.118 7.118 7.044 7.098 159,913 -0.02(-0.22%)
Apr 28, 2015 7.083 7.137 7.001 7.114 188,158 +0.05(+0.72%)
Apr 27, 2015 7.090 7.141 7.040 7.063 283,989 -0.06(-0.87%)
Apr 24, 2015 7.063 7.125 6.997 7.125 267,441 +0.06(+0.88%)
Apr 23, 2015 7.009 7.063 6.985 7.063 319,543 +0.09(+1.23%)
Apr 22, 2015 7.016 7.028 6.946 6.978 174,395 -0.01(-0.11%)
Apr 21, 2015 6.985 7.024 6.954 6.985 120,509 -0.02(-0.33%)
Apr 20, 2015 7.040 7.040 6.989 7.009 118,682 +0.00(+0.00%)
Apr 17, 2015 7.044 7.044 6.935 7.009 370,253 +0.00(+0.00%)
Apr 16, 2015 7.044 7.044 6.939 7.009 309,719 -0.03(-0.44%)
Apr 15, 2015 7.020 7.075 6.900 7.040 247,091 +0.04(+0.61%)
Apr 14, 2015 6.927 7.001 6.907 6.997 142,028 +0.05(+0.73%)
Apr 13, 2015 6.946 6.989 6.919 6.946 102,560 -0.03(-0.45%)
Apr 10, 2015 6.985 6.997 6.946 6.978 104,464 -0.02(-0.22%)
Apr 09, 2015 6.954 6.993 6.861 6.993 226,182 +0.02(+0.22%)
Apr 08, 2015 6.880 6.989 6.876 6.978 253,410 +0.08(+1.19%)
Apr 07, 2015 6.919 6.991 6.853 6.896 170,502 -0.04(-0.51%)
Apr 06, 2015 6.993 6.993 6.814 6.931 167,465 +0.11(+1.66%)
Apr 02, 2015 6.849 6.818 6.818 6.818 162,146 -0.03(-0.45%)
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.