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, 2014 7.465 8.650 7.450 8.506 2,507,801 +1.08(+14.53%)
Jun 27, 2014 7.294 7.497 7.216 7.426 1,510,128 +0.13(+1.82%)
Jun 26, 2014 7.111 7.341 7.111 7.294 646,286 +0.10(+1.41%)
Jun 25, 2014 7.056 7.239 6.971 7.193 588,753 +0.14(+2.05%)
Jun 24, 2014 7.041 7.158 7.033 7.049 365,152 -0.03(-0.39%)
Jun 23, 2014 7.232 7.236 6.955 7.076 1,024,420 +0.02(+0.28%)
Jun 20, 2014 7.341 7.384 7.056 7.056 2,337,511 -0.30(-4.03%)
Jun 19, 2014 7.399 7.551 7.306 7.352 359,483 -0.01(-0.11%)
Jun 18, 2014 7.633 7.633 7.282 7.360 355,736 -0.27(-3.57%)
Jun 17, 2014 7.423 7.699 7.138 7.633 1,460,492 +0.23(+3.11%)
Jun 16, 2014 8.486 8.486 7.345 7.403 2,314,521 -1.11(-13.04%)
Jun 13, 2014 8.942 9.059 8.475 8.514 1,342,300 -0.34(-3.87%)
Jun 12, 2014 9.433 9.484 8.443 8.856 1,484,792 -0.46(-4.90%)
Jun 11, 2014 9.180 9.509 8.868 9.312 862,672 +0.19(+2.05%)
Jun 10, 2014 8.810 9.156 8.775 9.125 1,163,213 +0.39(+4.41%)
Jun 06, 2014 8.759 9.061 8.549 8.740 425,123 +0.05(+0.54%)
Jun 05, 2014 8.825 9.102 8.595 8.693 946,439 -0.06(-0.67%)
Jun 04, 2014 8.619 9.255 7.843 8.751 1,649,268 +0.14(+1.63%)
Jun 03, 2014 8.178 8.895 7.902 8.611 774,328 +0.19(+2.27%)
Jun 02, 2014 8.393 8.467 8.284 8.420 202,953 +0.16(+1.98%)
May 30, 2014 8.147 8.346 8.085 8.256 583,522 +0.15(+1.83%)
May 29, 2014 7.871 8.163 7.762 8.108 546,293 +0.34(+4.42%)
May 28, 2014 7.765 7.964 7.688 7.765 209,258 +0.03(+0.40%)
May 27, 2014 7.524 7.960 7.481 7.734 379,268 +0.26(+3.44%)
May 23, 2014 7.438 7.477 7.477 7.477 248,949 -0.07(-0.93%)
May 22, 2014 7.391 7.649 7.349 7.547 161,694 +0.11(+1.52%)
May 21, 2014 7.411 7.536 7.352 7.434 209,166 +0.12(+1.60%)
May 20, 2014 7.169 7.407 7.107 7.317 258,091 +0.18(+2.51%)
May 19, 2014 7.045 7.150 7.045 7.138 147,426 +0.06(+0.83%)
May 16, 2014 7.033 7.142 6.963 7.080 81,735 +0.07(+0.94%)
May 15, 2014 6.932 7.076 6.826 7.013 96,715 +0.06(+0.90%)
May 14, 2014 6.959 7.072 6.920 6.951 81,850 -0.04(-0.61%)
May 13, 2014 7.013 7.091 6.904 6.994 96,756 -0.01(-0.11%)
May 12, 2014 7.033 7.068 6.986 7.002 133,034 +0.02(+0.34%)
May 09, 2014 7.169 7.169 6.916 6.978 156,579 -0.01(-0.17%)
May 08, 2014 6.897 7.072 6.819 6.990 66,744 +0.07(+0.96%)
May 07, 2014 7.076 7.126 6.871 6.924 275,566 -0.15(-2.15%)
May 06, 2014 7.091 7.154 6.877 7.076 272,741 -0.05(-0.66%)
May 05, 2014 7.142 7.173 7.021 7.123 196,121 +0.04(+0.61%)
May 02, 2014 7.138 7.224 7.002 7.080 242,566 -0.06(-0.82%)
May 01, 2014 7.099 7.282 7.015 7.138 287,444 +0.07(+0.94%)
Apr 30, 2014 7.037 7.072 6.955 7.072 237,562 -0.01(-0.11%)
Apr 29, 2014 7.278 7.282 6.951 7.080 290,968 -0.10(-1.41%)
Apr 28, 2014 7.165 7.267 6.986 7.181 525,270 +0.06(+0.82%)
Apr 25, 2014 7.033 7.130 6.916 7.123 197,273 +0.08(+1.11%)
Apr 24, 2014 7.126 7.263 7.017 7.045 351,516 -0.04(-0.55%)
Apr 23, 2014 6.885 7.200 6.885 7.084 234,336 +0.20(+2.94%)
Apr 22, 2014 6.838 6.988 6.830 6.881 175,671 +0.07(+1.03%)
Apr 21, 2014 6.881 6.932 6.721 6.811 201,993 -0.07(-1.02%)
Apr 17, 2014 6.780 6.881 6.881 6.881 374,707 +0.08(+1.15%)
Apr 16, 2014 6.620 6.807 6.597 6.803 310,548 +0.22(+3.31%)
Apr 15, 2014 6.612 6.616 6.546 6.585 389,434 +0.00(+0.00%)
Apr 14, 2014 6.546 6.585 6.480 6.585 221,927 +0.02(+0.36%)
Apr 11, 2014 6.476 6.620 6.468 6.561 284,408 +0.01(+0.12%)
Apr 10, 2014 6.612 6.616 6.501 6.554 333,633 -0.04(-0.53%)
Apr 09, 2014 6.600 6.620 6.472 6.589 178,296 +0.04(+0.54%)
Apr 08, 2014 6.526 6.600 6.464 6.554 172,404 -0.03(-0.41%)
Apr 07, 2014 6.507 6.667 6.417 6.581 344,392 +0.09(+1.44%)
Apr 04, 2014 6.487 6.503 6.396 6.487 756,925 +0.00(+0.00%)
Apr 03, 2014 6.487 6.487 6.382 6.487 153,589 +0.02(+0.30%)
Apr 02, 2014 6.484 6.484 6.382 6.468 241,388 +0.00(+0.00%)
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.